Australia markets closed

Eagle Pharmaceuticals, Inc. (EGRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
33.75+0.50 (+1.50%)
At close: 04:00PM EST
33.75 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202333.3534.2232.2733.7533.7587,000
26 Jan 202332.7333.3432.3233.2533.25219,400
25 Jan 202332.4332.9631.7932.5532.55114,900
24 Jan 202333.4233.5932.7232.7832.7887,300
23 Jan 202333.6334.1933.3633.6433.64152,000
20 Jan 202333.7234.1932.4233.9133.91149,700
19 Jan 202332.7833.6332.5633.3733.37107,200
18 Jan 202332.8433.5532.2532.7932.79141,300
17 Jan 202332.6133.6332.1032.8632.86148,400
13 Jan 202333.1033.7431.9732.4532.45163,000
12 Jan 202331.9733.1531.9733.1433.14228,900
11 Jan 202330.6032.0130.4331.9231.92148,400
10 Jan 202330.6231.3629.8830.7030.70279,400
09 Jan 202330.5730.9529.8630.7430.74157,500
06 Jan 202329.4830.5729.2130.4630.46118,500
05 Jan 202330.0530.0528.7529.2629.26101,600
04 Jan 202329.2930.4429.2530.1430.14154,300
03 Jan 202329.1829.8528.8329.2329.23124,900
30 Dec 202228.7729.2828.5029.2329.23103,800
29 Dec 202228.3029.4828.3028.9828.98110,800
28 Dec 202228.4928.9527.9728.2428.24110,700
27 Dec 202229.1529.1828.4028.5128.5199,300
23 Dec 202229.4529.4828.8229.1129.11112,500
22 Dec 202229.6929.8929.0029.5329.53117,100
21 Dec 202229.8830.6329.6029.8729.87133,400
20 Dec 202229.9530.3929.4829.6429.64190,400
19 Dec 202230.3030.4429.1730.0330.03140,800
16 Dec 202229.1329.7828.9229.3329.33671,200
15 Dec 202230.5030.5029.1729.5529.55161,400
14 Dec 202231.0131.6830.2930.7030.70139,500
13 Dec 202231.7832.1930.9631.0431.04257,900
12 Dec 202231.2732.3330.3631.2731.27220,100
09 Dec 202231.7932.4730.9531.0431.04176,700
08 Dec 202231.8632.8431.4731.7731.77156,500
07 Dec 202233.6434.2931.6931.8431.84193,800
06 Dec 202234.0334.5533.6433.7633.76149,300
05 Dec 202235.8235.8233.4833.9633.96148,600
02 Dec 202235.1635.9334.8935.9135.9183,500
01 Dec 202236.2936.4235.0935.4835.48103,500
30 Nov 202235.5536.3934.3636.3236.32207,500
29 Nov 202235.6136.2235.0735.2535.2596,700
28 Nov 202235.6536.5535.3035.6935.6990,600
25 Nov 202236.1636.6635.4235.8935.8938,400
23 Nov 202236.9237.5136.2636.5536.5571,600
22 Nov 202236.3937.3635.7637.3237.3269,400
21 Nov 202237.5937.7836.0336.3836.3888,000
18 Nov 202236.9537.9836.9537.5637.56101,000
17 Nov 202236.0536.8335.8036.6236.6275,100
16 Nov 202236.7437.3636.1936.2736.2787,800
15 Nov 202237.2238.4936.5937.0037.00120,400
14 Nov 202237.3837.9836.6836.6836.68144,500
11 Nov 202238.3338.8636.8537.6037.60171,100
10 Nov 202236.7639.1936.5338.4638.46251,600
09 Nov 202235.8537.3035.7036.4736.47231,000
08 Nov 202239.7339.7335.3835.7835.78280,200
07 Nov 202232.4440.8532.3739.7339.73287,000
04 Nov 202231.9232.1330.8031.5531.55411,000
03 Nov 202231.7632.0730.9831.6231.62123,600
02 Nov 202232.8332.9331.8432.0632.06126,400
01 Nov 202231.7532.9931.7532.8232.82111,400
31 Oct 202232.6032.6031.2231.4731.47156,400
28 Oct 202231.5833.0731.3732.9332.93133,900
27 Oct 202232.0132.2831.1531.3131.31126,200
26 Oct 202231.3932.2831.2731.8431.8485,600
25 Oct 202230.9431.9030.8931.4131.41151,500
24 Oct 202230.5430.9630.3830.9630.96101,700
21 Oct 202228.9630.6628.8830.5830.58168,500
20 Oct 202228.6829.2028.3828.8928.89163,400
19 Oct 202228.5728.8527.9928.4528.45186,800
18 Oct 202228.4929.1328.2528.7128.7199,000
17 Oct 202227.8228.4827.5528.1728.17150,300
14 Oct 202227.8928.0227.2827.6027.60133,900
13 Oct 202226.6727.9326.4227.8227.82115,000
12 Oct 202227.1827.6726.5727.1427.14148,000
11 Oct 202226.0827.7025.3227.2827.28186,400
10 Oct 202225.9626.7325.8826.1426.14131,800
07 Oct 202225.6626.4025.2726.0526.05208,700
06 Oct 202226.2226.4025.5025.8225.82168,900
05 Oct 202226.7626.8425.5426.3226.32183,800
04 Oct 202225.0727.2325.0726.9926.99214,200
03 Oct 202226.6326.9424.3524.9824.98258,700
30 Sept 202228.6628.7226.4126.4226.42414,200
29 Sept 202229.0029.0028.1228.6028.60159,100
28 Sept 202228.0129.3927.6129.2529.25160,700
27 Sept 202227.4927.9227.1727.8327.83162,800
26 Sept 202226.9528.2826.9527.1027.10131,600
23 Sept 202226.8227.2726.5826.9926.99150,900
22 Sept 202226.8727.5226.2127.1327.13103,000
21 Sept 202227.6428.1926.7726.8826.88164,400
20 Sept 202228.1328.2127.1727.6427.64149,300
19 Sept 202228.9628.9628.1228.3228.32225,700
16 Sept 202230.0230.2627.9128.9328.93742,100
15 Sept 202230.5130.6129.6330.1230.12167,200
14 Sept 202230.1630.9430.1630.4430.44183,600
13 Sept 202230.7931.0630.0930.1830.18171,900
12 Sept 202231.6032.2230.7731.0431.04251,000
09 Sept 202230.8931.6330.6031.3131.31170,500
08 Sept 202231.2231.3930.2030.8930.89160,100
07 Sept 202231.3931.3930.2231.2331.23234,400
06 Sept 202232.2032.8230.5031.2531.25189,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...