Egalet Corporation Historical Data - ZCOR

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Egalet Corporation ZCOR OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.10 4.0% 2.60 2.625 2.60 2.625 2.50 09:56:50
more quote information »

ZCOR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.802.402.5033,2440.051.96%
1 Month2.052.802.002.4411,7610.5526.83%
3 Months1.602.801.002.375,9371.0062.5%
6 Months2.502.801.002.364,2420.104.0%
1 Year3.003.051.002.6313,384-0.40-13.33%
3 Years3.003.051.002.6313,384-0.40-13.33%
5 Years3.003.051.002.6313,384-0.40-13.33%

ZCOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 2.50 0.00 0.0% 2.50 2.50 2.50 0
Dec 09 2019 2.50 0.10 4.17% 2.60 2.80 2.50 99,383
Dec 06 2019 2.40 -0.15 -5.88% 2.45 2.45 2.40 250
Dec 05 2019 2.55 0.00 0.0% 2.55 2.55 2.55 0
Dec 04 2019 2.55 0.10 4.08% 2.55 2.55 2.55 100
Dec 03 2019 2.45 0.18 7.93% 2.30 2.55 2.30 2,800
Dec 02 2019 2.27 0.00 0.0% 2.27 2.27 2.27 0
Nov 29 2019 2.27 0.00 0.0% 2.285 2.285 2.27 250
Nov 27 2019 2.27 0.00 0.0% 2.285 2.285 2.27 200
Nov 26 2019 2.27 0.00 0.0% 2.285 2.285 2.27 500
Nov 25 2019 2.27 -0.08 -3.4% 2.31 2.31 2.27 2,368
Nov 22 2019 2.35 0.00 0.0% 2.35 2.35 2.35 0
Nov 21 2019 2.35 0.00 0.0% 2.35 2.35 2.35 0
Nov 20 2019 2.35 0.20 9.3% 2.18 2.35 2.18 26,500
Nov 19 2019 2.15 0.00 0.0% 2.15 2.15 2.15 0
Nov 18 2019 2.15 -0.15 -6.52% 2.10 2.15 2.10 6,226
Nov 15 2019 2.30 0.29 14.29% 2.10 2.30 2.10 1,550
Nov 14 2019 2.0125 0.00 0.0% 2.0125 2.0125 2.0125 0
Nov 13 2019 2.0125 -0.05 -2.31% 2.05 2.05 2.00 1,000
Nov 12 2019 2.06 -0.19 -8.44% 2.20 2.20 2.00 1,129
Nov 11 2019 2.25 0.00 0.0% 2.25 2.25 2.25 0
See More Historical Prices »


Your Recent History
USOTC
ZCOR
Egalet Cor..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.