Egalet Corp (ZCOR) Stock

Data as of April 24, 2024

$2.05 ($0.05) 2.50%

Egalet Corp - Daily Information

Click for more stock information on Egalet Corp.

Daily Information	Data
Date	April 24, 2024
Open	$2.05
Previous Close	$2.05
High	$2.05
Low	$2.05
Adjusted Open	$2.05
Previous Adjusted Close	$2.05
Adjusted High	$2.05
Adjusted Low	$2.05

About Egalet Corp (ZCOR)

Egalet Corp

Invest in Egalet Corp (ZCOR)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Egalet Corp (ZCOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-05-18	$2.05	$2.05	$2.05	$2.05	$2.05	602
2020-05-15	$2.00	$2.00	$2.00	$2.00	$2.00	267
2020-05-13	$2.00	$2.00	$2.00	$2.00	$2.00	400
2020-05-11	$2.00	$2.24	$1.92	$1.92	$1.92	1,735
2020-05-08	$1.92	$1.93	$1.92	$1.92	$1.92	9,460
2020-05-07	$2.00	$2.00	$2.00	$2.00	$2.00	300
2020-05-06	$1.92	$1.92	$1.92	$1.92	$1.92	9
2020-05-05	$1.92	$1.92	$1.92	$1.92	$1.92	8
2020-05-01	$2.30	$2.30	$1.92	$1.92	$1.92	661
2020-04-30	$2.25	$2.30	$2.15	$2.15	$2.15	1,650
2020-04-29	$1.99	$2.10	$1.99	$2.10	$2.10	21,300
2020-04-27	$1.90	$1.90	$1.90	$1.90	$1.90	100
2020-04-24	$1.85	$1.89	$1.85	$1.88	$1.88	6,160
2020-04-23	$1.60	$1.75	$1.60	$1.75	$1.75	6,641
2020-04-22	$1.60	$1.60	$1.34	$1.34	$1.34	2,470
2020-04-21	$1.70	$1.70	$1.65	$1.65	$1.65	1,508
2020-04-16	$1.79	$1.85	$1.79	$1.85	$1.85	804
2020-04-15	$1.85	$1.85	$1.85	$1.85	$1.85	6,563
2020-04-14	$1.80	$1.81	$1.80	$1.81	$1.81	8,400
2020-04-09	$1.60	$1.70	$1.60	$1.60	$1.60	1,600
2020-04-08	$1.60	$1.60	$1.60	$1.60	$1.60	1,000
2020-04-07	$1.60	$1.60	$1.60	$1.60	$1.60	130
2020-04-06	$1.50	$1.50	$1.50	$1.50	$1.50	1,270
2020-04-03	$1.50	$1.50	$1.11	$1.40	$1.40	2,039
2020-04-02	$1.57	$1.57	$1.57	$1.57	$1.57	200
2020-04-01	$1.60	$1.60	$1.60	$1.60	$1.60	201
2020-03-31	$1.65	$1.65	$1.65	$1.65	$1.65	30
2020-03-30	$1.60	$1.60	$1.60	$1.60	$1.60	100
2020-03-27	$1.60	$1.60	$1.56	$1.56	$1.56	1,000
2020-03-26	$1.60	$1.60	$1.60	$1.60	$1.60	30
2020-03-25	$1.60	$1.60	$1.60	$1.60	$1.60	100
2020-03-23	$1.60	$1.60	$1.60	$1.60	$1.60	78
2020-03-20	$1.60	$1.60	$1.60	$1.60	$1.60	400
2020-03-19	$1.50	$1.65	$1.50	$1.62	$1.62	4,108
2020-03-18	$1.50	$1.50	$1.50	$1.50	$1.50	300
2020-03-17	$1.40	$1.60	$1.40	$1.60	$1.60	2,200
2020-03-12	$1.35	$1.35	$1.35	$1.35	$1.35	400
2020-02-26	$1.80	$1.80	$1.50	$1.50	$1.50	1,976
2020-02-25	$2.40	$2.40	$1.63	$1.80	$1.80	4,052
2020-02-21	$2.36	$2.36	$2.36	$2.36	$2.36	200
2020-02-11	$2.35	$2.35	$2.35	$2.35	$2.35	1,876
2020-02-10	$2.35	$2.35	$2.35	$2.35	$2.35	18,769
2020-01-30	$2.35	$2.35	$2.35	$2.35	$2.35	300
2020-01-24	$2.43	$2.43	$2.35	$2.35	$2.35	1,800
2020-01-22	$2.35	$2.35	$2.35	$2.35	$2.35	100
2020-01-15	$2.33	$2.33	$2.30	$2.30	$2.30	350
2020-01-14	$2.33	$2.35	$2.33	$2.35	$2.35	375
2020-01-13	$2.34	$2.34	$2.34	$2.34	$2.34	100
2020-01-07	$2.31	$2.31	$2.30	$2.30	$2.30	4,500
2020-01-06	$2.32	$2.32	$2.31	$2.31	$2.31	1,138
2020-01-03	$2.37	$2.37	$2.31	$2.31	$2.31	6,592
2020-01-02	$2.37	$2.37	$2.37	$2.37	$2.37	1,896
2019-12-30	$2.35	$2.50	$2.35	$2.50	$2.50	58,239
2019-12-27	$2.40	$2.40	$2.30	$2.35	$2.35	2,350
2019-12-24	$2.45	$2.45	$2.40	$2.40	$2.40	1,038
2019-12-18	$2.60	$2.60	$2.50	$2.50	$2.50	300
2019-12-12	$2.65	$2.65	$2.50	$2.50	$2.50	850
2019-12-11	$2.63	$2.63	$2.60	$2.60	$2.60	1,500
2019-12-09	$2.60	$2.80	$2.50	$2.50	$2.50	69,380
2019-12-06	$2.45	$2.45	$2.40	$2.40	$2.40	250
2019-12-04	$2.55	$2.55	$2.55	$2.55	$2.55	100
2019-12-03	$2.30	$2.55	$2.30	$2.45	$2.45	2,800
2019-11-29	$2.29	$2.29	$2.27	$2.27	$2.27	250
2019-11-27	$2.29	$2.29	$2.27	$2.27	$2.27	200
2019-11-26	$2.29	$2.29	$2.27	$2.27	$2.27	500
2019-11-25	$2.31	$2.31	$2.27	$2.27	$2.27	2,368
2019-11-20	$2.18	$2.35	$2.18	$2.35	$2.35	26,500
2019-11-18	$2.10	$2.15	$2.10	$2.15	$2.15	6,226
2019-11-15	$2.10	$2.30	$2.10	$2.30	$2.30	1,550
2019-11-13	$2.05	$2.05	$2.00	$2.01	$2.01	1,000
2019-11-12	$2.20	$2.20	$2.00	$2.06	$2.06	1,129
2019-11-07	$2.25	$2.25	$2.25	$2.25	$2.25	50
2019-11-06	$2.25	$2.25	$2.25	$2.25	$2.25	2,026
2019-11-05	$2.35	$2.35	$2.25	$2.25	$2.25	2,176
2019-11-04	$2.40	$2.40	$2.40	$2.40	$2.40	100
2019-11-01	$2.35	$2.45	$2.35	$2.45	$2.45	26,200
2019-10-31	$2.28	$2.35	$2.28	$2.35	$2.35	26,650
2019-10-30	$2.34	$2.34	$2.34	$2.34	$2.34	500
2019-10-28	$2.30	$2.34	$2.25	$2.25	$2.25	550
2019-10-25	$2.22	$2.25	$2.22	$2.25	$2.25	763
2019-10-24	$2.35	$2.35	$2.25	$2.25	$2.25	2,984
2019-10-23	$2.20	$2.35	$2.20	$2.25	$2.25	3,973
2019-10-22	$2.20	$2.25	$2.20	$2.25	$2.25	550
2019-10-21	$2.10	$2.13	$2.07	$2.13	$2.13	420
2019-10-17	$2.08	$2.08	$2.08	$2.08	$2.08	100
2019-10-16	$2.09	$2.09	$2.09	$2.09	$2.09	100
2019-10-15	$2.05	$2.05	$2.00	$2.00	$2.00	11,238
2019-10-14	$2.14	$2.14	$2.14	$2.14	$2.14	100
2019-10-11	$2.35	$2.35	$2.35	$2.35	$2.35	50
2019-10-10	$2.35	$2.35	$2.35	$2.35	$2.35	220
2019-10-09	$1.46	$1.46	$1.46	$1.46	$1.46	100
2019-10-08	$1.40	$1.40	$1.40	$1.40	$1.40	329
2019-10-03	$1.38	$1.38	$1.00	$1.00	$1.00	938
2019-10-01	$1.45	$1.45	$1.31	$1.31	$1.31	1,173
2019-09-27	$1.44	$1.55	$1.25	$1.55	$1.55	1,163
2019-09-20	$1.55	$1.55	$1.40	$1.40	$1.40	700
2019-09-19	$1.60	$1.60	$1.60	$1.60	$1.60	200
2019-09-16	$1.65	$1.65	$1.63	$1.65	$1.65	1,800
2019-09-12	$1.90	$1.90	$1.85	$1.85	$1.85	400
2019-09-04	$1.85	$1.85	$1.85	$1.85	$1.85	89
2019-09-03	$1.90	$1.90	$1.85	$1.85	$1.85	1,226
2019-08-27	$1.90	$1.90	$1.90	$1.90	$1.90	100
2019-08-26	$1.90	$1.90	$1.90	$1.90	$1.90	350
2019-08-14	$1.95	$1.95	$1.90	$1.90	$1.90	1,808
2019-08-13	$2.15	$2.15	$2.00	$2.00	$2.00	400
2019-08-12	$2.10	$2.10	$2.10	$2.10	$2.10	16
2019-08-06	$2.10	$2.10	$2.10	$2.10	$2.10	20
2019-08-05	$2.10	$2.10	$2.00	$2.10	$2.10	1,521
2019-08-01	$2.45	$2.45	$2.45	$2.45	$2.45	755
2019-07-31	$2.50	$2.50	$2.50	$2.50	$2.50	4,692
2019-07-25	$2.15	$2.50	$2.15	$2.50	$2.50	3,300
2019-07-19	$2.10	$2.10	$2.10	$2.10	$2.10	200
2019-07-15	$2.10	$2.10	$2.10	$2.10	$2.10	100
2019-07-01	$2.30	$2.30	$2.09	$2.09	$2.09	1,173
2019-06-27	$2.20	$2.20	$2.20	$2.20	$2.20	100
2019-06-26	$2.20	$2.20	$2.20	$2.20	$2.20	500
2019-06-18	$2.25	$2.25	$2.19	$2.20	$2.20	1,138
2019-06-17	$2.36	$2.36	$2.36	$2.36	$2.36	100
2019-06-14	$2.40	$2.40	$2.40	$2.40	$2.40	200
2019-06-12	$2.50	$2.50	$2.40	$2.40	$2.40	569
2019-06-10	$2.48	$2.50	$2.48	$2.50	$2.50	300
2019-06-03	$2.50	$2.50	$2.50	$2.50	$2.50	0
2019-05-31	$2.55	$2.55	$2.55	$2.55	$2.55	6,160
2019-05-30	$2.50	$2.50	$2.50	$2.50	$2.50	1,768
2019-05-29	$2.70	$2.70	$2.50	$2.50	$2.50	1,496
2019-05-20	$2.80	$2.81	$2.80	$2.81	$2.81	1,038
2019-05-16	$2.63	$2.91	$2.63	$2.80	$2.80	13,088
2019-05-13	$2.75	$2.75	$2.75	$2.75	$2.75	105
2019-05-10	$2.50	$2.85	$2.50	$2.85	$2.85	397,057
2019-05-07	$2.50	$2.50	$2.50	$2.50	$2.50	300,000
2019-05-02	$2.60	$2.60	$2.55	$2.55	$2.55	3,566
2019-05-01	$2.60	$2.60	$2.60	$2.60	$2.60	50,000
2019-04-25	$2.65	$2.65	$2.46	$2.50	$2.50	11,434
2019-04-17	$2.75	$2.75	$2.70	$2.70	$2.70	208
2019-04-16	$2.70	$2.70	$2.70	$2.70	$2.70	938
2019-04-15	$2.70	$2.70	$2.70	$2.70	$2.70	2
2019-04-11	$2.70	$2.70	$2.70	$2.70	$2.70	2,346
2019-04-05	$3.00	$3.00	$2.50	$2.50	$2.50	12,676
2019-03-29	$3.00	$3.00	$3.00	$3.00	$3.00	2,346
2019-03-26	$3.05	$3.05	$3.05	$3.05	$3.05	2,891
2019-03-22	$3.00	$3.00	$3.00	$3.00	$3.00	1,407
2019-03-21	$3.00	$3.00	$3.00	$3.00	$3.00	2,346

Egalet Corp (ZCOR) News Headlines

Recent Egalet Corp (ZCOR) News

Similar Companies to Egalet Corp (ZCOR) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Egalet Corp (ZCOR) Exchange: OTCQX