Egalet Stock Price History (NASDAQ:EGLT)

Add to My Stocks
$4.24 $0.02 (0.47%) EGLT stock closing price Apr 21, 2017 (Closing)

View and download Egalet stock price history for the last 10 years. 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 Egalet stock price history chart shows that the stock price reached a high of 18.83 on 10 Mar, 2014, and a low of 3.96 on 10 Mar, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-214.214.404.174.24143706N/A6.16
2017-04-204.414.414.174.22176037N/A6.13
2017-04-194.434.534.364.38159589N/A6.36
2017-04-184.464.544.294.39170158N/A6.37
2017-04-174.234.504.234.40150804N/A6.39
2017-04-134.194.304.044.23257019N/A6.14
2017-04-124.404.444.164.16231015N/A6.04
2017-04-114.454.484.354.38162214N/A6.36
2017-04-104.504.614.404.47304845N/A6.49
2017-04-074.524.604.464.49166945N/A6.52
2017-04-064.424.594.334.58208073N/A6.65
2017-04-054.714.764.484.48288156N/A6.50
2017-04-044.824.914.604.65295485N/A6.75
2017-04-035.105.104.864.88279020N/A7.08
2017-03-315.105.205.055.10201309N/A7.40
2017-03-305.175.255.105.11238036N/A7.42
2017-03-295.005.604.895.101055840N/A7.40
2017-03-284.824.874.704.8498902N/A7.03
2017-03-274.674.904.674.83181130N/A7.01
2017-03-244.754.904.704.78277662N/A6.94
2017-03-234.714.944.694.77489902N/A6.92
2017-03-224.604.704.564.62168111N/A6.71
2017-03-214.824.834.604.62216219N/A6.71
2017-03-204.754.824.684.77169455N/A6.92
2017-03-174.764.824.584.74262823N/A6.88
2017-03-164.824.874.654.80245571N/A6.97
2017-03-154.604.844.574.79352656N/A6.95
2017-03-144.714.724.544.58372441N/A6.65
2017-03-134.664.744.604.70227796N/A6.82
2017-03-104.684.744.504.67233602N/A6.78
2017-03-094.704.994.504.59360969N/A3.73
2017-03-084.694.834.604.62171110N/A3.76
2017-03-074.824.824.564.62242380N/A3.76
2017-03-064.954.954.824.84149680N/A3.94
2017-03-035.015.234.954.98189350N/A4.05
2017-03-025.005.115.005.01178873N/A4.08
2017-03-014.965.054.915.01251776N/A4.08
2017-02-285.055.134.914.94195658N/A4.02
2017-02-274.935.134.905.10291856N/A4.15
2017-02-244.734.934.724.93211748N/A4.01
2017-02-234.824.834.634.79177887N/A3.90
2017-02-224.974.974.784.82248227N/A3.92
2017-02-215.035.064.844.97237314N/A4.04
2017-02-200.000.000.005.030N/AN/A
2017-02-175.005.054.905.03308899N/A4.09
2017-02-165.075.104.915.00373818N/A4.07
2017-02-154.905.054.805.00566122N/A4.07
2017-02-144.794.944.634.88557193N/A3.97
2017-02-134.464.814.464.79668812N/A3.90
2017-02-104.404.484.384.46444102N/A3.63
2017-02-094.454.514.424.45414454N/A3.62
2017-02-084.524.604.444.47945555N/A3.64
2017-02-074.614.634.454.57572087N/A3.72
2017-02-064.744.784.504.56499041N/A3.71
2017-02-034.844.844.654.78331064N/A3.89
2017-02-024.894.944.754.78322808N/A3.89
2017-02-014.834.954.754.91356790N/A3.99
2017-01-314.714.914.514.89520611N/A3.98
2017-01-304.974.984.724.77614206N/A3.88
2017-01-275.175.204.954.99694384N/A4.06
2017-01-265.405.415.095.17406159N/A4.21
2017-01-255.405.545.315.41430297N/A4.40
2017-01-245.505.565.135.32606332N/A4.33
2017-01-235.035.434.885.361006258N/A4.36
2017-01-205.245.265.005.02631156N/A4.08
2017-01-195.015.254.705.241412478N/A4.26
2017-01-185.245.655.065.131587527N/A4.17
2017-01-175.745.845.285.341153950N/A4.34
2017-01-160.000.000.005.900N/AN/A
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
2017-01-020.000.000.007.650N/AN/A
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
2016-12-260.000.000.008.450N/AN/A
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
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 9.06

Egalet Historical PS ratio: Past 5 years

Max PS Ratio 131.76 Mar 19,2015
Min PS Ratio 3.62 Feb 09,2017
Avg PS Ratio 34.36

EGLT Industry Peers

Company Price Change (%)
Medicure (MCUJF)6.280.07 (1.1%)
Galectin Therapeutics (GALT)3.090.14 (4.33%)
Acura Pharma (ACUR)0.590.05 (9.26%)
Collegium Pharma (COLL)10.240.19 (1.89%)
Kempharma (KMPH)4.250.15 (3.66%)
Acelrx Pharma (ACRX)2.550.15 (5.56%)
Nektar Therapeutics (NKTR)18.370.76 (3.97%)

Egalet historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Egalet stock analysis. Egalet stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   EGLT closed at 4.24 and traded with a volume of 143706 on the last trading day. Egalet historical P/S ratio was at a high of 131.76 on 19 Mar, 2015 and a low of 3.62 on 09 Feb, 2017. .