Australia markets closed

Eagle Pharmaceuticals, Inc. (EGRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.1400+0.0700 (+1.72%)
At close: 04:00PM EDT
4.1400 0.00 (0.00%)
After hours: 04:08PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20244.09004.28003.95004.14004.1400128,000
20 June 20243.91004.18003.83004.07004.070065,400
18 June 20244.03004.15003.89003.95003.950082,900
17 June 20243.80004.08003.75004.06004.0600102,700
14 June 20243.83003.94003.76003.85003.8500127,200
13 June 20243.63003.88003.56003.82003.8200129,000
12 June 20243.77003.80003.65003.67003.670088,500
11 June 20243.50003.78003.50003.68003.680092,100
10 June 20243.71003.71003.51003.56003.5600293,800
07 June 20243.73003.76003.62003.71003.710050,000
06 June 20244.00004.03003.71003.73003.730051,700
05 June 20243.55004.13003.55004.00004.0000124,400
04 June 20243.71003.86003.54003.54003.540082,500
03 June 20243.47003.81003.30003.81003.8100129,300
31 May 20243.45003.52003.26003.47003.4700114,200
30 May 20243.35003.61003.33003.42503.425080,900
29 May 20243.86003.86003.21003.34003.3400426,700
28 May 20243.82003.93003.63003.92003.9200293,200
24 May 20243.75003.81503.61003.74003.7400125,100
23 May 20243.72003.78003.58903.73003.7300184,700
22 May 20244.30004.30003.50003.81003.8100825,500
21 May 20244.62004.62004.30004.37004.3700123,900
20 May 20244.78004.78004.54004.61004.610045,900
17 May 20244.71004.98004.69004.76004.760068,400
16 May 20244.82004.82004.50004.75004.7500125,700
15 May 20244.75004.89004.55904.61004.610056,200
14 May 20244.53004.74504.53004.67004.670062,500
13 May 20244.54004.86004.50004.50004.5000246,300
10 May 20244.70004.84004.50004.54004.5400122,600
09 May 20244.80004.81604.61004.66004.660051,600
08 May 20244.77004.93004.71004.75004.750069,800
07 May 20244.60004.88004.50004.75004.750083,300
06 May 20244.47004.60004.21004.57004.5700167,900
03 May 20244.42004.60204.24004.41004.410051,300
02 May 20244.18004.64004.18004.40004.400099,700
01 May 20244.07004.22003.95004.19004.1900179,100
30 Apr 20244.05004.33003.95004.09004.0900128,800
29 Apr 20244.19004.28004.02504.05004.0500188,500
26 Apr 20244.25004.25004.05004.16004.160079,700
25 Apr 20244.50004.50004.19004.24004.2400130,200
24 Apr 20244.77004.86004.44104.55004.550095,200
23 Apr 20244.57005.01004.54004.77004.770088,200
22 Apr 20244.60004.81004.51004.55004.5500283,200
19 Apr 20244.48004.74004.48004.61004.610059,500
18 Apr 20244.36004.75004.36004.48004.4800135,700
17 Apr 20244.69004.77004.37004.39004.3900109,200
16 Apr 20245.20005.20004.56704.69004.6900161,300
15 Apr 20244.40005.26004.28005.20005.2000381,300
12 Apr 20244.79004.81004.57004.59004.5900127,400
11 Apr 20244.70004.81004.56004.77004.7700102,500
10 Apr 20244.88004.88004.60004.70004.7000114,300
09 Apr 20244.96005.05304.87004.95004.950078,500
08 Apr 20245.15005.26004.84005.00005.000090,400
05 Apr 20245.20005.20004.99005.12005.1200144,700
04 Apr 20244.92005.27004.92005.21005.210098,200
03 Apr 20244.43004.95004.41004.86004.8600689,100
02 Apr 20244.77004.77004.46004.50004.5000133,200
01 Apr 20245.40005.40004.73004.77004.7700173,800
28 Mar 20244.96005.37004.96005.24005.240080,500
27 Mar 20245.12005.12004.91005.01005.0100100,900
26 Mar 20245.15005.18505.02005.04005.040051,500
25 Mar 20245.11005.23004.93005.08005.0800129,300
22 Mar 20245.21005.25004.90005.05005.0500159,400
21 Mar 20245.73005.82005.23005.23005.2300105,100
20 Mar 20245.51005.77005.39005.68005.680099,500
19 Mar 20245.59005.68005.20005.50005.5000183,200
18 Mar 20245.95006.19005.54005.62005.6200144,800
15 Mar 20245.96006.13005.72006.05006.0500333,500
14 Mar 20246.08006.09005.78005.95005.9500102,500
13 Mar 20245.78006.17005.78006.01006.010078,700
12 Mar 20245.94005.94005.58005.73005.7300153,500
11 Mar 20246.06006.20005.73005.87005.8700124,600
08 Mar 20246.28006.50006.23706.25006.250073,800
07 Mar 20246.30006.40306.05006.25006.250088,400
06 Mar 20246.60006.74006.22006.35006.350064,400
05 Mar 20246.31006.64506.31006.51006.5100117,100
04 Mar 20246.70006.70006.13006.29006.2900128,500
01 Mar 20245.89006.81005.87006.48006.4800188,300
29 Feb 20246.26006.44005.73005.86005.8600154,800
28 Feb 20246.43006.45006.16006.27006.270099,600
27 Feb 20246.50006.65006.23206.44006.4400113,300
26 Feb 20246.24006.54006.16006.48006.4800134,200
23 Feb 20245.85006.32005.74506.25006.2500166,800
22 Feb 20246.16006.24005.86005.87005.8700120,500
21 Feb 20245.94006.43005.93006.23006.2300125,400
20 Feb 20245.91006.09005.79505.99005.9900256,800
16 Feb 20245.84006.13005.80005.97005.9700157,400
15 Feb 20245.23005.85005.21005.85005.8500207,100
14 Feb 20245.39005.39005.18005.25005.2500143,800
13 Feb 20245.45005.54005.05005.21005.2100441,700
12 Feb 20245.36005.82005.30005.60005.6000455,600
09 Feb 20245.33005.47005.17505.32005.3200247,600
08 Feb 20245.16005.33505.02005.32005.3200195,400
07 Feb 20244.82005.32004.65005.16505.1650321,300
06 Feb 20245.60005.64004.59004.90004.9000689,700
05 Feb 20245.77005.77005.41405.60005.6000214,400
02 Feb 20245.99006.07005.59205.85005.8500271,100
01 Feb 20245.85006.14005.81006.08006.0800352,300
31 Jan 20245.48005.90005.45005.86005.8600355,200
30 Jan 20245.51005.63005.32505.48005.4800165,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...