Eagle Pharmaceuticals, Inc. (EGRX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.9000 | 2.0000 | 0.7500 | 0.9000 | 0.9000 | 1,508,300 |
| 03 Oct 2024 | 1.9700 | 2.4000 | 1.9300 | 1.9900 | 1.9900 | 803,400 |
| 02 Oct 2024 | 2.7800 | 2.8000 | 1.8000 | 2.1400 | 2.1400 | 4,662,600 |
| 01 Oct 2024 | 3.6000 | 3.6900 | 3.4000 | 3.5600 | 3.5600 | 200,600 |
| 30 Sept 2024 | 3.9500 | 3.9800 | 3.5000 | 3.7300 | 3.7300 | 145,900 |
| 27 Sept 2024 | 4.1000 | 4.1050 | 3.9000 | 3.9500 | 3.9500 | 65,700 |
| 26 Sept 2024 | 3.9200 | 4.1080 | 3.9080 | 4.0600 | 4.0600 | 50,700 |
| 25 Sept 2024 | 3.9000 | 3.9300 | 3.7630 | 3.8800 | 3.8800 | 41,200 |
| 24 Sept 2024 | 3.8300 | 4.1690 | 3.8000 | 3.8900 | 3.8900 | 132,500 |
| 23 Sept 2024 | 4.0100 | 4.1350 | 3.7300 | 3.8950 | 3.8950 | 99,800 |
| 20 Sept 2024 | 4.2300 | 4.2600 | 3.8300 | 3.9600 | 3.9600 | 186,500 |
| 19 Sept 2024 | 4.4400 | 4.5400 | 4.2700 | 4.2700 | 4.2700 | 34,000 |
| 18 Sept 2024 | 4.4200 | 4.5700 | 4.1500 | 4.2800 | 4.2800 | 49,300 |
| 17 Sept 2024 | 4.2900 | 4.5000 | 4.0500 | 4.4300 | 4.4300 | 51,100 |
| 16 Sept 2024 | 4.4400 | 4.4400 | 4.0200 | 4.2300 | 4.2300 | 27,500 |
| 13 Sept 2024 | 3.9100 | 4.8700 | 3.9100 | 4.3100 | 4.3100 | 219,700 |
| 12 Sept 2024 | 3.7300 | 3.9100 | 3.5500 | 3.8300 | 3.8300 | 112,100 |
| 11 Sept 2024 | 3.8600 | 3.9800 | 3.6000 | 3.7300 | 3.7300 | 38,000 |
| 10 Sept 2024 | 3.9100 | 3.9100 | 3.7700 | 3.8300 | 3.8300 | 77,200 |
| 09 Sept 2024 | 4.2800 | 4.2800 | 3.9000 | 3.9000 | 3.9000 | 97,300 |
| 06 Sept 2024 | 4.4100 | 4.4100 | 4.1300 | 4.2500 | 4.2500 | 55,800 |
| 05 Sept 2024 | 4.5900 | 4.6500 | 4.2600 | 4.3900 | 4.3900 | 79,600 |
| 04 Sept 2024 | 4.6500 | 4.7300 | 4.3800 | 4.6100 | 4.6100 | 52,700 |
| 03 Sept 2024 | 5.1100 | 5.1400 | 4.3500 | 4.6600 | 4.6600 | 242,600 |
| 30 Aug 2024 | 5.2600 | 5.2600 | 5.1200 | 5.1400 | 5.1400 | 53,700 |
| 29 Aug 2024 | 5.2000 | 5.4500 | 5.1400 | 5.2400 | 5.2400 | 79,700 |
| 28 Aug 2024 | 4.6500 | 5.2000 | 4.6500 | 5.2000 | 5.2000 | 104,600 |
| 27 Aug 2024 | 4.7500 | 4.7900 | 4.5900 | 4.7600 | 4.7600 | 46,500 |
| 26 Aug 2024 | 4.5600 | 4.8400 | 4.3950 | 4.7000 | 4.7000 | 160,200 |
| 23 Aug 2024 | 4.4100 | 4.6400 | 4.4000 | 4.5600 | 4.5600 | 74,000 |
| 22 Aug 2024 | 4.4250 | 4.6750 | 4.2600 | 4.4400 | 4.4400 | 64,200 |
| 21 Aug 2024 | 4.7050 | 4.7100 | 4.0800 | 4.3100 | 4.3100 | 62,700 |
| 20 Aug 2024 | 4.7600 | 4.8200 | 4.5300 | 4.5800 | 4.5800 | 18,800 |
| 19 Aug 2024 | 4.5700 | 4.9300 | 4.5500 | 4.6000 | 4.6000 | 64,800 |
| 16 Aug 2024 | 3.9700 | 4.5690 | 3.9700 | 4.5300 | 4.5300 | 155,700 |
| 15 Aug 2024 | 3.9800 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 42,200 |
| 14 Aug 2024 | 4.0100 | 4.1900 | 3.8700 | 3.8700 | 3.8700 | 124,600 |
| 13 Aug 2024 | 4.0400 | 4.0750 | 3.9900 | 3.9900 | 3.9900 | 36,800 |
| 12 Aug 2024 | 4.1000 | 4.2600 | 3.9300 | 4.0500 | 4.0500 | 62,100 |
| 09 Aug 2024 | 4.1400 | 4.1600 | 3.8800 | 4.0900 | 4.0900 | 83,500 |
| 08 Aug 2024 | 4.2900 | 4.3100 | 4.1000 | 4.1500 | 4.1500 | 71,700 |
| 07 Aug 2024 | 4.5600 | 4.7500 | 4.0990 | 4.2500 | 4.2500 | 130,000 |
| 06 Aug 2024 | 4.4000 | 4.5900 | 4.3300 | 4.5300 | 4.5300 | 128,900 |
| 05 Aug 2024 | 4.2100 | 4.5000 | 4.2100 | 4.3600 | 4.3600 | 140,600 |
| 02 Aug 2024 | 4.5200 | 4.6850 | 4.3800 | 4.6000 | 4.6000 | 108,000 |
| 01 Aug 2024 | 4.8300 | 4.9000 | 4.7200 | 4.7800 | 4.7800 | 87,500 |
| 31 July 2024 | 4.7300 | 5.0100 | 4.6500 | 4.8200 | 4.8200 | 71,200 |
| 30 July 2024 | 5.0800 | 5.1500 | 4.7100 | 4.7400 | 4.7400 | 100,300 |
| 29 July 2024 | 5.6600 | 5.6900 | 4.8600 | 5.0500 | 5.0500 | 143,000 |
| 26 July 2024 | 5.7800 | 5.9400 | 5.6300 | 5.7200 | 5.7200 | 33,800 |
| 25 July 2024 | 5.3600 | 5.9300 | 5.2500 | 5.7400 | 5.7400 | 488,200 |
| 24 July 2024 | 5.8000 | 5.8300 | 5.3000 | 5.3800 | 5.3800 | 147,500 |
| 23 July 2024 | 5.9150 | 5.9200 | 5.6800 | 5.7700 | 5.7700 | 37,000 |
| 22 July 2024 | 5.8400 | 5.9350 | 5.6200 | 5.7900 | 5.7900 | 164,800 |
| 19 July 2024 | 5.7800 | 5.8700 | 5.6600 | 5.8700 | 5.8700 | 49,300 |
| 18 July 2024 | 5.9500 | 6.0500 | 5.5200 | 5.7600 | 5.7600 | 143,500 |
| 17 July 2024 | 6.0400 | 6.3380 | 5.9700 | 5.9800 | 5.9800 | 77,400 |
| 16 July 2024 | 6.0300 | 6.1500 | 5.9260 | 6.0100 | 6.0100 | 75,500 |
| 15 July 2024 | 5.9900 | 6.1300 | 5.9000 | 5.9700 | 5.9700 | 75,200 |
| 12 July 2024 | 6.1200 | 6.1200 | 5.9100 | 6.0200 | 6.0200 | 69,000 |
| 11 July 2024 | 6.0900 | 6.1900 | 5.9300 | 6.0300 | 6.0300 | 74,600 |
| 10 July 2024 | 6.1200 | 6.1500 | 5.7000 | 6.0400 | 6.0400 | 123,500 |
| 09 July 2024 | 6.0500 | 6.3700 | 5.9200 | 6.0700 | 6.0700 | 140,600 |
| 08 July 2024 | 5.5200 | 6.0800 | 5.5200 | 6.0100 | 6.0100 | 388,700 |
| 05 July 2024 | 5.5000 | 5.8500 | 5.4350 | 5.5000 | 5.5000 | 174,700 |
| 03 July 2024 | 5.2700 | 5.5600 | 5.2100 | 5.5000 | 5.5000 | 59,300 |
| 02 July 2024 | 5.4700 | 5.4700 | 5.0700 | 5.2300 | 5.2300 | 123,500 |
| 01 July 2024 | 5.6500 | 6.0300 | 5.2800 | 5.5300 | 5.5300 | 235,700 |
| 28 June 2024 | 5.0300 | 5.6000 | 4.9500 | 5.6000 | 5.6000 | 2,111,300 |
| 27 June 2024 | 4.9400 | 5.3500 | 4.8000 | 5.0200 | 5.0200 | 185,600 |
| 26 June 2024 | 4.5300 | 5.1250 | 4.4600 | 4.9200 | 4.9200 | 270,800 |
| 25 June 2024 | 4.4100 | 4.7500 | 4.3300 | 4.5500 | 4.5500 | 179,100 |
| 24 June 2024 | 4.1400 | 4.5600 | 4.1400 | 4.4800 | 4.4800 | 143,200 |
| 21 June 2024 | 4.0900 | 4.2800 | 3.9500 | 4.1400 | 4.1400 | 128,000 |
| 20 June 2024 | 3.9100 | 4.1800 | 3.8300 | 4.0700 | 4.0700 | 65,400 |
| 18 June 2024 | 4.0300 | 4.1500 | 3.8900 | 3.9500 | 3.9500 | 82,900 |
| 17 June 2024 | 3.8000 | 4.0800 | 3.7500 | 4.0600 | 4.0600 | 102,700 |
| 14 June 2024 | 3.8300 | 3.9400 | 3.7600 | 3.8500 | 3.8500 | 127,200 |
| 13 June 2024 | 3.6300 | 3.8800 | 3.5600 | 3.8200 | 3.8200 | 129,000 |
| 12 June 2024 | 3.7700 | 3.8000 | 3.6500 | 3.6700 | 3.6700 | 88,500 |
| 11 June 2024 | 3.5000 | 3.7800 | 3.5000 | 3.6800 | 3.6800 | 92,100 |
| 10 June 2024 | 3.7100 | 3.7100 | 3.5100 | 3.5600 | 3.5600 | 293,800 |
| 07 June 2024 | 3.7300 | 3.7600 | 3.6200 | 3.7100 | 3.7100 | 50,000 |
| 06 June 2024 | 4.0000 | 4.0300 | 3.7100 | 3.7300 | 3.7300 | 51,700 |
| 05 June 2024 | 3.5500 | 4.1300 | 3.5500 | 4.0000 | 4.0000 | 124,400 |
| 04 June 2024 | 3.7100 | 3.8600 | 3.5400 | 3.5400 | 3.5400 | 82,500 |
| 03 June 2024 | 3.4700 | 3.8100 | 3.3000 | 3.8100 | 3.8100 | 129,300 |
| 31 May 2024 | 3.4500 | 3.5200 | 3.2600 | 3.4700 | 3.4700 | 114,200 |
| 30 May 2024 | 3.3500 | 3.6100 | 3.3300 | 3.4250 | 3.4250 | 80,900 |
| 29 May 2024 | 3.8600 | 3.8600 | 3.2100 | 3.3400 | 3.3400 | 426,700 |
| 28 May 2024 | 3.8200 | 3.9300 | 3.6300 | 3.9200 | 3.9200 | 293,200 |
| 24 May 2024 | 3.7500 | 3.8150 | 3.6100 | 3.7400 | 3.7400 | 125,100 |
| 23 May 2024 | 3.7200 | 3.7800 | 3.5890 | 3.7300 | 3.7300 | 184,700 |
| 22 May 2024 | 4.3000 | 4.3000 | 3.5000 | 3.8100 | 3.8100 | 825,500 |
| 21 May 2024 | 4.6200 | 4.6200 | 4.3000 | 4.3700 | 4.3700 | 123,900 |
| 20 May 2024 | 4.7800 | 4.7800 | 4.5400 | 4.6100 | 4.6100 | 45,900 |
| 17 May 2024 | 4.7100 | 4.9800 | 4.6900 | 4.7600 | 4.7600 | 68,400 |
| 16 May 2024 | 4.8200 | 4.8200 | 4.5000 | 4.7500 | 4.7500 | 125,700 |
| 15 May 2024 | 4.7500 | 4.8900 | 4.5590 | 4.6100 | 4.6100 | 56,200 |
| 14 May 2024 | 4.5300 | 4.7450 | 4.5300 | 4.6700 | 4.6700 | 62,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.