Egalet Stock Price History (NASDAQ:EGLT)

Add to My Stocks
$5.9 $0.18 (2.96%) EGLT stock closing price Jan 13, 2017 (Closing)

The 10 year data of Egalet stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Egalet price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 18.83 on 10 Mar, 2014 as seen from Egalet stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-136.006.105.865.90657500N/A4.80
2017-01-126.096.255.756.081051575N/A4.95
2017-01-116.566.565.655.991984280N/A4.87
2017-01-107.357.366.136.525018156N/A5.30
2017-01-097.9010.007.408.387378963N/A6.82
2017-01-067.988.017.707.90438619N/A6.43
2017-01-058.118.157.827.98380070N/A6.49
2017-01-047.908.257.908.12429559N/A6.61
2017-01-037.657.997.647.96408466N/A6.48
2016-12-307.998.037.517.65546491N/A6.22
2016-12-298.428.497.887.94665415N/A6.46
2016-12-288.618.708.408.42653037N/A6.85
2016-12-278.508.848.378.61494731N/A7.00
2016-12-238.058.498.018.45559869N/A6.87
2016-12-228.558.558.088.12597393N/A6.61
2016-12-218.729.008.238.54937476N/A6.95
2016-12-208.409.408.408.641725767N/A7.03
2016-12-198.168.447.958.301328567N/A6.75
2016-12-167.028.367.007.893277123N/A6.42
2016-12-157.207.366.857.01580047N/A5.70
2016-12-147.557.616.807.17827707N/A5.83
2016-12-138.168.307.557.72721607N/A6.28
2016-12-128.838.988.108.13852042N/A6.61
2016-12-098.398.808.368.77671403N/A7.14
2016-12-088.128.497.958.30750284N/A6.75
2016-12-078.088.177.658.00588886N/A6.51
2016-12-067.848.477.768.11789892N/A6.60
2016-12-057.417.947.367.73661941N/A6.29
2016-12-026.857.456.787.23370626N/A5.88
2016-12-016.666.956.646.92327682N/A5.63
2016-11-306.857.006.626.73397738N/A5.48
2016-11-296.946.986.806.82302205N/A5.55
2016-11-287.407.406.796.98586496N/A5.68
2016-11-257.787.787.407.46204639N/A6.07
2016-11-240.000.000.007.800N/AN/A
2016-11-237.857.977.127.80548261N/A6.35
2016-11-228.058.097.828.01402504N/A6.52
2016-11-217.978.087.678.07370359N/A6.57
2016-11-188.078.077.867.99294075N/A6.50
2016-11-177.958.127.827.99372926N/A6.50
2016-11-167.818.217.568.03602816N/A6.53
2016-11-157.887.887.507.78341264N/A6.33
2016-11-147.877.877.507.77501836N/A6.32
2016-11-117.107.736.927.60822529N/A6.18
2016-11-106.527.006.406.93707421N/A5.64
2016-11-095.976.495.816.41640382N/A5.22
2016-11-085.525.735.365.43447839N/A4.42
2016-11-075.305.615.145.58522033N/A4.54
2016-11-044.505.444.505.07666040N/A4.56
2016-11-035.255.334.984.98538618N/A4.48
2016-11-025.395.545.165.30334222N/A4.77
2016-11-015.605.865.375.43414093N/A4.89
2016-10-315.865.875.565.61323646N/A5.05
2016-10-285.905.935.515.75541170N/A5.18
2016-10-276.166.345.715.95726872N/A5.36
2016-10-266.586.606.076.16488278N/A5.55
2016-10-257.057.096.416.63500465N/A5.97
2016-10-247.477.476.967.02372227N/A6.32
2016-10-217.577.597.267.30297375N/A6.57
2016-10-207.597.747.537.62238745N/A6.86
2016-10-197.847.857.487.66492139N/A6.90
2016-10-187.977.987.517.77671239N/A7.00
2016-10-177.117.966.657.821529676N/A7.04
2016-10-147.157.386.967.141264434N/A6.43
2016-10-137.407.727.307.521129151N/A6.77
2016-10-127.587.877.347.41512355N/A6.67
2016-10-117.757.927.377.51696660N/A6.76
2016-10-107.808.067.527.791120377N/A7.01
2016-10-076.877.676.817.431130988N/A6.69
2016-10-067.297.326.786.91691180N/A6.22
2016-10-057.657.687.277.30467186N/A6.57
2016-10-047.457.747.457.64404115N/A6.88
2016-10-037.637.767.347.55467424N/A6.80
2016-09-307.727.837.407.61351539N/A6.85
2016-09-298.128.137.707.71380475N/A6.94
2016-09-287.958.067.768.03259567N/A7.23
2016-09-277.978.027.737.90309420N/A7.11
2016-09-267.908.027.717.89447805N/A7.10
2016-09-237.808.097.767.90531415N/A7.11
2016-09-227.507.807.507.76541476N/A6.99
2016-09-217.217.487.177.40464013N/A6.66
2016-09-207.007.386.967.21382696N/A6.49
2016-09-197.267.307.037.07405420N/A6.37
2016-09-167.437.457.007.13527048N/A6.42
2016-09-157.447.607.207.40333583N/A6.66
2016-09-147.497.537.257.35245788N/A6.62
2016-09-137.547.547.217.42230152N/A6.68
2016-09-127.077.607.077.41346247N/A6.67
2016-09-097.037.197.007.06130504N/A6.36
Get more Data

Egalet Stock Chart

View EGLT PE ratio, PS ratio stocks charts and compare with peers.
EGLT Chart
Note: Compare Egalet stock price history with the index and industry peers.

Egalet Historical Prices: Past 5 years

Max Stock Price 18.83 Mar 10,2014
Min Stock Price 3.96 Oct 09,2014
Avg Stock Price 9.45

Egalet Historical PS ratio: Past 5 years

Max PS Ratio 131.76 Mar 19,2015
Min PS Ratio 4.37 Jun 27,2016
Avg PS Ratio 38.59

EGLT Industry Peers

Company Price Change (%)
Immune Design (IMDZ)6.250.6 (10.62%)
Arrowhead Pharma (ARWR)2.060.11 (5.07%)
Acura Pharma (ACUR)0.650.02 (2.99%)
Collegium Pharma (COLL)16.320.32 (2%)
Kempharma (KMPH)3.350 (0%)
Acelrx Pharma (ACRX)2.850.05 (1.79%)
Nektar Therapeutics (NKTR)12.930.11 (0.86%)

Egalet historical quotes helps an investor analyze a company's history and do Egalet stock analysis . Egalet stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   EGLT saw a high of 6.1, and a low of 5.86 on last trading day. The company's P/S ratio was at a high of 131.76 on 19 Mar, 2015 according to our Egalet stock market history data. .