News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	33.35	34.22	32.27	33.75	33.75	87,000
26 Jan 2023	32.73	33.34	32.32	33.25	33.25	219,400
25 Jan 2023	32.43	32.96	31.79	32.55	32.55	114,900
24 Jan 2023	33.42	33.59	32.72	32.78	32.78	87,300
23 Jan 2023	33.63	34.19	33.36	33.64	33.64	152,000
20 Jan 2023	33.72	34.19	32.42	33.91	33.91	149,700
19 Jan 2023	32.78	33.63	32.56	33.37	33.37	107,200
18 Jan 2023	32.84	33.55	32.25	32.79	32.79	141,300
17 Jan 2023	32.61	33.63	32.10	32.86	32.86	148,400
13 Jan 2023	33.10	33.74	31.97	32.45	32.45	163,000
12 Jan 2023	31.97	33.15	31.97	33.14	33.14	228,900
11 Jan 2023	30.60	32.01	30.43	31.92	31.92	148,400
10 Jan 2023	30.62	31.36	29.88	30.70	30.70	279,400
09 Jan 2023	30.57	30.95	29.86	30.74	30.74	157,500
06 Jan 2023	29.48	30.57	29.21	30.46	30.46	118,500
05 Jan 2023	30.05	30.05	28.75	29.26	29.26	101,600
04 Jan 2023	29.29	30.44	29.25	30.14	30.14	154,300
03 Jan 2023	29.18	29.85	28.83	29.23	29.23	124,900
30 Dec 2022	28.77	29.28	28.50	29.23	29.23	103,800
29 Dec 2022	28.30	29.48	28.30	28.98	28.98	110,800
28 Dec 2022	28.49	28.95	27.97	28.24	28.24	110,700
27 Dec 2022	29.15	29.18	28.40	28.51	28.51	99,300
23 Dec 2022	29.45	29.48	28.82	29.11	29.11	112,500
22 Dec 2022	29.69	29.89	29.00	29.53	29.53	117,100
21 Dec 2022	29.88	30.63	29.60	29.87	29.87	133,400
20 Dec 2022	29.95	30.39	29.48	29.64	29.64	190,400
19 Dec 2022	30.30	30.44	29.17	30.03	30.03	140,800
16 Dec 2022	29.13	29.78	28.92	29.33	29.33	671,200
15 Dec 2022	30.50	30.50	29.17	29.55	29.55	161,400
14 Dec 2022	31.01	31.68	30.29	30.70	30.70	139,500
13 Dec 2022	31.78	32.19	30.96	31.04	31.04	257,900
12 Dec 2022	31.27	32.33	30.36	31.27	31.27	220,100
09 Dec 2022	31.79	32.47	30.95	31.04	31.04	176,700
08 Dec 2022	31.86	32.84	31.47	31.77	31.77	156,500
07 Dec 2022	33.64	34.29	31.69	31.84	31.84	193,800
06 Dec 2022	34.03	34.55	33.64	33.76	33.76	149,300
05 Dec 2022	35.82	35.82	33.48	33.96	33.96	148,600
02 Dec 2022	35.16	35.93	34.89	35.91	35.91	83,500
01 Dec 2022	36.29	36.42	35.09	35.48	35.48	103,500
30 Nov 2022	35.55	36.39	34.36	36.32	36.32	207,500
29 Nov 2022	35.61	36.22	35.07	35.25	35.25	96,700
28 Nov 2022	35.65	36.55	35.30	35.69	35.69	90,600
25 Nov 2022	36.16	36.66	35.42	35.89	35.89	38,400
23 Nov 2022	36.92	37.51	36.26	36.55	36.55	71,600
22 Nov 2022	36.39	37.36	35.76	37.32	37.32	69,400
21 Nov 2022	37.59	37.78	36.03	36.38	36.38	88,000
18 Nov 2022	36.95	37.98	36.95	37.56	37.56	101,000
17 Nov 2022	36.05	36.83	35.80	36.62	36.62	75,100
16 Nov 2022	36.74	37.36	36.19	36.27	36.27	87,800
15 Nov 2022	37.22	38.49	36.59	37.00	37.00	120,400
14 Nov 2022	37.38	37.98	36.68	36.68	36.68	144,500
11 Nov 2022	38.33	38.86	36.85	37.60	37.60	171,100
10 Nov 2022	36.76	39.19	36.53	38.46	38.46	251,600
09 Nov 2022	35.85	37.30	35.70	36.47	36.47	231,000
08 Nov 2022	39.73	39.73	35.38	35.78	35.78	280,200
07 Nov 2022	32.44	40.85	32.37	39.73	39.73	287,000
04 Nov 2022	31.92	32.13	30.80	31.55	31.55	411,000
03 Nov 2022	31.76	32.07	30.98	31.62	31.62	123,600
02 Nov 2022	32.83	32.93	31.84	32.06	32.06	126,400
01 Nov 2022	31.75	32.99	31.75	32.82	32.82	111,400
31 Oct 2022	32.60	32.60	31.22	31.47	31.47	156,400
28 Oct 2022	31.58	33.07	31.37	32.93	32.93	133,900
27 Oct 2022	32.01	32.28	31.15	31.31	31.31	126,200
26 Oct 2022	31.39	32.28	31.27	31.84	31.84	85,600
25 Oct 2022	30.94	31.90	30.89	31.41	31.41	151,500
24 Oct 2022	30.54	30.96	30.38	30.96	30.96	101,700
21 Oct 2022	28.96	30.66	28.88	30.58	30.58	168,500
20 Oct 2022	28.68	29.20	28.38	28.89	28.89	163,400
19 Oct 2022	28.57	28.85	27.99	28.45	28.45	186,800
18 Oct 2022	28.49	29.13	28.25	28.71	28.71	99,000
17 Oct 2022	27.82	28.48	27.55	28.17	28.17	150,300
14 Oct 2022	27.89	28.02	27.28	27.60	27.60	133,900
13 Oct 2022	26.67	27.93	26.42	27.82	27.82	115,000
12 Oct 2022	27.18	27.67	26.57	27.14	27.14	148,000
11 Oct 2022	26.08	27.70	25.32	27.28	27.28	186,400
10 Oct 2022	25.96	26.73	25.88	26.14	26.14	131,800
07 Oct 2022	25.66	26.40	25.27	26.05	26.05	208,700
06 Oct 2022	26.22	26.40	25.50	25.82	25.82	168,900
05 Oct 2022	26.76	26.84	25.54	26.32	26.32	183,800
04 Oct 2022	25.07	27.23	25.07	26.99	26.99	214,200
03 Oct 2022	26.63	26.94	24.35	24.98	24.98	258,700
30 Sept 2022	28.66	28.72	26.41	26.42	26.42	414,200
29 Sept 2022	29.00	29.00	28.12	28.60	28.60	159,100
28 Sept 2022	28.01	29.39	27.61	29.25	29.25	160,700
27 Sept 2022	27.49	27.92	27.17	27.83	27.83	162,800
26 Sept 2022	26.95	28.28	26.95	27.10	27.10	131,600
23 Sept 2022	26.82	27.27	26.58	26.99	26.99	150,900
22 Sept 2022	26.87	27.52	26.21	27.13	27.13	103,000
21 Sept 2022	27.64	28.19	26.77	26.88	26.88	164,400
20 Sept 2022	28.13	28.21	27.17	27.64	27.64	149,300
19 Sept 2022	28.96	28.96	28.12	28.32	28.32	225,700
16 Sept 2022	30.02	30.26	27.91	28.93	28.93	742,100
15 Sept 2022	30.51	30.61	29.63	30.12	30.12	167,200
14 Sept 2022	30.16	30.94	30.16	30.44	30.44	183,600
13 Sept 2022	30.79	31.06	30.09	30.18	30.18	171,900
12 Sept 2022	31.60	32.22	30.77	31.04	31.04	251,000
09 Sept 2022	30.89	31.63	30.60	31.31	31.31	170,500
08 Sept 2022	31.22	31.39	30.20	30.89	30.89	160,100
07 Sept 2022	31.39	31.39	30.22	31.23	31.23	234,400
06 Sept 2022	32.20	32.82	30.50	31.25	31.25	189,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,511.90+28.78(+0.09%)

News that makes you smarter and richer... For free.

Eagle Pharmaceuticals, Inc. (EGRX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,511.90
+28.78(+0.09%)