Australia markets open in 6 hours 22 minutes

Eagle Pharmaceuticals, Inc. (EGRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.99-0.14 (-0.52%)
At close: 04:00PM EDT
26.99 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 202233.3733.7431.7732.2432.24154,000
01 Sept 202232.7333.1632.0133.1533.1597,300
31 Aug 202233.6933.7532.5532.7732.77130,600
30 Aug 202235.6035.6033.4433.7333.73131,000
29 Aug 202235.5035.9034.5335.3935.39190,200
26 Aug 202236.6736.8235.6435.9335.93137,900
25 Aug 202236.5336.6236.0136.4636.46125,200
24 Aug 202236.4436.7935.9736.1836.18127,800
23 Aug 202237.2737.7536.5436.6936.69143,300
22 Aug 202237.5638.0936.2937.2837.28143,400
19 Aug 202236.6038.5036.3437.8137.81160,700
18 Aug 202236.6836.9335.9136.8236.82245,800
17 Aug 202236.0136.9835.5436.2636.26166,600
16 Aug 202235.9937.0335.5636.4436.44187,200
15 Aug 202235.5336.2835.0535.9235.92169,200
12 Aug 202234.6536.4934.2235.7935.79265,400
11 Aug 202234.8135.5334.2034.2034.20275,100
10 Aug 202236.8537.6333.7235.0035.00291,600
09 Aug 202242.7743.5936.1736.8636.86218,900
08 Aug 202243.0443.4742.5343.0943.0991,700
05 Aug 202241.7443.1840.9943.0543.0580,800
04 Aug 202242.3642.8741.5642.1042.10101,700
03 Aug 202241.6743.3141.6742.1642.1681,200
02 Aug 202240.5541.5340.2241.1741.1794,600
01 Aug 202239.7640.9939.5740.4540.45123,800
29 July 202240.6541.3538.5039.7039.70309,800
28 July 202241.7441.7440.5540.8240.82129,200
27 July 202241.4241.8740.6041.7341.7389,200
26 July 202240.7242.0240.1041.4141.41118,300
25 July 202240.5641.3240.1440.8440.8495,700
22 July 202241.1641.1639.6440.2440.24121,400
21 July 202242.0642.6140.8341.0941.0972,800
20 July 202243.8043.8942.0242.4142.4185,700
19 July 202242.6144.4342.6043.5343.53110,200
18 July 202245.0846.0542.3742.6342.63178,000
15 July 202244.9045.3244.0544.8344.8375,200
14 July 202244.5944.5943.7244.2244.2288,300
13 July 202244.0844.9243.6044.7644.7693,100
12 July 202244.9945.1443.3844.2044.2083,200
11 July 202245.7345.8644.7644.8744.8797,400
08 July 202245.7146.2044.6945.9545.95118,900
07 July 202247.3947.5045.6345.8245.82131,400
06 July 202247.0547.7146.7347.1247.12119,300
05 July 202245.4547.3545.4546.9246.92155,600
01 July 202244.3346.7544.1546.6946.69168,800
30 June 202242.3644.5042.3444.4344.43172,300
29 June 202243.4543.5642.3243.1243.12100,200
28 June 202244.0144.1542.7442.8942.89111,300
27 June 202242.7544.7442.7143.7343.73114,300
24 June 202242.8543.8541.3742.3842.38458,900
23 June 202242.8443.3342.3343.1443.14116,600
22 June 202241.9444.1041.9442.8242.82112,200
21 June 202242.7243.8342.4042.6242.62129,500
17 June 202241.4543.0341.3042.1742.17219,900
16 June 202242.9643.2841.0141.2641.26166,900
15 June 202243.4144.3442.9743.5443.54112,700
14 June 202242.5743.5341.8643.3543.35115,600
13 June 202243.3243.4641.8542.3442.34130,900
10 June 202244.0344.4343.3744.1644.1696,600
09 June 202246.0046.6344.6244.7444.74147,500
08 June 202247.0047.0745.5045.8245.82131,000
07 June 202246.3047.7945.7247.4047.40161,600
06 June 202247.3948.6046.0046.9846.98125,600
03 June 202245.9347.6545.9347.3047.30214,100
02 June 202246.3347.1845.2146.0346.0369,700
01 June 202246.3447.4546.1746.7746.77129,500
31 May 202248.5248.5245.7546.7046.70108,000
27 May 202247.1149.0046.4748.5548.55113,000
26 May 202245.1447.1245.1346.9446.94180,800
25 May 202245.0445.8144.5844.9944.99233,200
24 May 202246.0047.4144.5044.8344.83169,500
23 May 202246.8147.3745.7846.1146.11177,000
20 May 202245.6946.9345.6546.7146.71105,400
19 May 202245.6246.3844.8345.6745.6799,400
18 May 202246.2046.3945.0645.6845.68174,300
17 May 202245.7947.2444.9947.0747.07116,700
16 May 202243.7246.3043.7245.1745.17125,600
13 May 202244.2744.6743.0744.0044.00124,500
12 May 202243.5644.2642.6344.2044.20104,800
11 May 202244.5044.7342.5342.9842.98130,700
10 May 202243.5745.0143.0944.6344.63153,100
09 May 202242.8744.3841.4242.9542.95199,600
06 May 202243.2244.5543.0043.2543.25183,100
05 May 202246.1746.4943.1143.6843.68106,900
04 May 202245.6246.6544.4146.4946.49111,600
03 May 202244.9945.5244.3645.3745.3791,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...