Australia markets open in 2 hours 15 minutes

Eagle Pharmaceuticals, Inc. (EGRX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.87-0.36 (-5.78%)
As of 03:44PM EST. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20246.166.245.875.875.8786,193
21 Feb 20245.946.435.936.236.23125,400
20 Feb 20245.916.095.805.995.99256,800
16 Feb 20245.846.135.805.975.97157,400
15 Feb 20245.235.855.215.855.85207,100
14 Feb 20245.395.395.185.255.25143,800
13 Feb 20245.455.545.055.215.21441,700
12 Feb 20245.365.825.305.605.60455,600
09 Feb 20245.335.475.185.325.32247,600
08 Feb 20245.165.345.025.325.32195,400
07 Feb 20244.825.324.655.165.16321,300
06 Feb 20245.605.644.594.904.90689,700
05 Feb 20245.775.775.415.605.60214,400
02 Feb 20245.996.075.595.855.85271,100
01 Feb 20245.856.145.816.086.08352,300
31 Jan 20245.485.905.455.865.86355,200
30 Jan 20245.515.635.325.485.48165,700
29 Jan 20245.325.545.085.515.51217,000
26 Jan 20245.355.455.255.415.41138,100
25 Jan 20245.025.334.945.305.30314,400
24 Jan 20244.754.954.644.944.94583,400
23 Jan 20244.414.804.414.734.73710,400
22 Jan 20244.504.594.354.424.42297,900
19 Jan 20244.544.544.384.484.48285,600
18 Jan 20244.404.664.134.534.53477,700
17 Jan 20244.304.434.234.364.36251,300
16 Jan 20244.384.384.104.264.26499,500
12 Jan 20244.554.634.344.534.53401,200
11 Jan 20244.734.754.384.504.50314,600
10 Jan 20244.855.084.764.784.78169,500
09 Jan 20244.914.914.674.844.84307,500
08 Jan 20245.045.054.804.914.91312,900
05 Jan 20245.315.315.025.135.13263,800
04 Jan 20245.295.425.195.235.23206,900
03 Jan 20245.665.695.165.235.23259,800
02 Jan 20245.265.745.205.665.66236,600
29 Dec 20235.485.485.135.235.23253,400
28 Dec 20235.245.485.215.415.41133,900
27 Dec 20235.245.385.145.195.19175,300
26 Dec 20234.995.404.935.235.23252,000
22 Dec 20235.005.224.904.964.96201,700
21 Dec 20234.805.024.805.015.01192,400
20 Dec 20235.105.204.794.804.80358,600
19 Dec 20234.775.104.775.035.03435,400
18 Dec 20234.635.044.634.764.76505,200
15 Dec 20234.955.094.624.634.63371,400
14 Dec 20235.445.664.874.934.93274,300
13 Dec 20235.295.484.975.365.36288,700
12 Dec 20235.455.525.215.245.24180,300
11 Dec 20235.855.855.435.455.45200,800
08 Dec 20236.056.065.815.855.85146,600
07 Dec 20235.896.095.756.016.01234,800
06 Dec 20236.126.145.935.945.94272,200
05 Dec 20236.266.325.825.995.99286,900
04 Dec 20235.996.385.996.256.25434,700
01 Dec 20235.786.055.625.955.95323,700
30 Nov 20235.726.505.655.855.85651,400
29 Nov 20237.027.165.535.685.681,335,800
28 Nov 20238.448.478.238.238.23134,200
27 Nov 20239.009.008.448.448.44139,000
24 Nov 20238.999.008.768.978.9745,800
22 Nov 20239.059.108.849.009.0063,400
21 Nov 20238.769.058.648.958.95135,600
20 Nov 20239.029.108.568.688.68117,000
17 Nov 20238.789.008.418.988.98172,500
16 Nov 20238.828.978.328.648.64144,200
15 Nov 20239.199.358.638.838.83213,600
14 Nov 20239.569.898.629.079.07299,600
13 Nov 20239.499.629.349.509.50210,700
10 Nov 20239.289.569.029.279.27209,900
09 Nov 202313.1913.199.219.549.54225,500
08 Nov 202314.0714.0713.4813.7013.7062,600
07 Nov 202314.1214.2013.7614.0014.0053,400
06 Nov 202314.1214.4013.5614.0214.0284,000
03 Nov 202314.2114.7814.1814.4214.4292,200
02 Nov 202314.0114.1813.5014.1214.1269,600
01 Nov 202313.7614.1113.6513.9313.9351,500
31 Oct 202314.0614.0613.5613.7313.7382,000
30 Oct 202313.7113.9313.4313.8813.8848,400
27 Oct 202313.5713.7213.4213.5413.5459,300
26 Oct 202313.5614.0813.5613.6513.6559,600
25 Oct 202314.0114.1513.5513.5613.5680,700
24 Oct 202313.3614.1513.3514.0114.01150,700
23 Oct 202313.3213.4413.1313.2113.2171,300
20 Oct 202313.4313.5913.4013.4013.4054,900
19 Oct 202313.6513.6513.2013.3913.3983,300
18 Oct 202313.7113.8213.4213.7213.7274,300
17 Oct 202313.5513.9813.5513.7113.7180,900
16 Oct 202313.5313.9113.3613.6213.6281,600
13 Oct 202312.9913.4412.8113.4313.43110,000
12 Oct 202313.3813.3812.3513.0213.02169,400
11 Oct 202313.8714.2313.1613.3513.3570,000
10 Oct 202313.8214.4013.7713.8213.82117,100
09 Oct 202313.7913.9013.1413.8013.8097,500
06 Oct 202314.2014.2013.7513.8613.8666,400
05 Oct 202314.3714.6113.9114.2814.2871,600
04 Oct 202314.2814.5114.0914.4614.46160,300
03 Oct 202315.1915.1914.0714.2814.28167,900
02 Oct 202315.5115.6915.0215.2115.21106,700
29 Sept 202315.8015.9115.5215.7715.7788,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...