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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sept 2022	33.37	33.74	31.77	32.24	32.24	154,000
01 Sept 2022	32.73	33.16	32.01	33.15	33.15	97,300
31 Aug 2022	33.69	33.75	32.55	32.77	32.77	130,600
30 Aug 2022	35.60	35.60	33.44	33.73	33.73	131,000
29 Aug 2022	35.50	35.90	34.53	35.39	35.39	190,200
26 Aug 2022	36.67	36.82	35.64	35.93	35.93	137,900
25 Aug 2022	36.53	36.62	36.01	36.46	36.46	125,200
24 Aug 2022	36.44	36.79	35.97	36.18	36.18	127,800
23 Aug 2022	37.27	37.75	36.54	36.69	36.69	143,300
22 Aug 2022	37.56	38.09	36.29	37.28	37.28	143,400
19 Aug 2022	36.60	38.50	36.34	37.81	37.81	160,700
18 Aug 2022	36.68	36.93	35.91	36.82	36.82	245,800
17 Aug 2022	36.01	36.98	35.54	36.26	36.26	166,600
16 Aug 2022	35.99	37.03	35.56	36.44	36.44	187,200
15 Aug 2022	35.53	36.28	35.05	35.92	35.92	169,200
12 Aug 2022	34.65	36.49	34.22	35.79	35.79	265,400
11 Aug 2022	34.81	35.53	34.20	34.20	34.20	275,100
10 Aug 2022	36.85	37.63	33.72	35.00	35.00	291,600
09 Aug 2022	42.77	43.59	36.17	36.86	36.86	218,900
08 Aug 2022	43.04	43.47	42.53	43.09	43.09	91,700
05 Aug 2022	41.74	43.18	40.99	43.05	43.05	80,800
04 Aug 2022	42.36	42.87	41.56	42.10	42.10	101,700
03 Aug 2022	41.67	43.31	41.67	42.16	42.16	81,200
02 Aug 2022	40.55	41.53	40.22	41.17	41.17	94,600
01 Aug 2022	39.76	40.99	39.57	40.45	40.45	123,800
29 July 2022	40.65	41.35	38.50	39.70	39.70	309,800
28 July 2022	41.74	41.74	40.55	40.82	40.82	129,200
27 July 2022	41.42	41.87	40.60	41.73	41.73	89,200
26 July 2022	40.72	42.02	40.10	41.41	41.41	118,300
25 July 2022	40.56	41.32	40.14	40.84	40.84	95,700
22 July 2022	41.16	41.16	39.64	40.24	40.24	121,400
21 July 2022	42.06	42.61	40.83	41.09	41.09	72,800
20 July 2022	43.80	43.89	42.02	42.41	42.41	85,700
19 July 2022	42.61	44.43	42.60	43.53	43.53	110,200
18 July 2022	45.08	46.05	42.37	42.63	42.63	178,000
15 July 2022	44.90	45.32	44.05	44.83	44.83	75,200
14 July 2022	44.59	44.59	43.72	44.22	44.22	88,300
13 July 2022	44.08	44.92	43.60	44.76	44.76	93,100
12 July 2022	44.99	45.14	43.38	44.20	44.20	83,200
11 July 2022	45.73	45.86	44.76	44.87	44.87	97,400
08 July 2022	45.71	46.20	44.69	45.95	45.95	118,900
07 July 2022	47.39	47.50	45.63	45.82	45.82	131,400
06 July 2022	47.05	47.71	46.73	47.12	47.12	119,300
05 July 2022	45.45	47.35	45.45	46.92	46.92	155,600
01 July 2022	44.33	46.75	44.15	46.69	46.69	168,800
30 June 2022	42.36	44.50	42.34	44.43	44.43	172,300
29 June 2022	43.45	43.56	42.32	43.12	43.12	100,200
28 June 2022	44.01	44.15	42.74	42.89	42.89	111,300
27 June 2022	42.75	44.74	42.71	43.73	43.73	114,300
24 June 2022	42.85	43.85	41.37	42.38	42.38	458,900
23 June 2022	42.84	43.33	42.33	43.14	43.14	116,600
22 June 2022	41.94	44.10	41.94	42.82	42.82	112,200
21 June 2022	42.72	43.83	42.40	42.62	42.62	129,500
17 June 2022	41.45	43.03	41.30	42.17	42.17	219,900
16 June 2022	42.96	43.28	41.01	41.26	41.26	166,900
15 June 2022	43.41	44.34	42.97	43.54	43.54	112,700
14 June 2022	42.57	43.53	41.86	43.35	43.35	115,600
13 June 2022	43.32	43.46	41.85	42.34	42.34	130,900
10 June 2022	44.03	44.43	43.37	44.16	44.16	96,600
09 June 2022	46.00	46.63	44.62	44.74	44.74	147,500
08 June 2022	47.00	47.07	45.50	45.82	45.82	131,000
07 June 2022	46.30	47.79	45.72	47.40	47.40	161,600
06 June 2022	47.39	48.60	46.00	46.98	46.98	125,600
03 June 2022	45.93	47.65	45.93	47.30	47.30	214,100
02 June 2022	46.33	47.18	45.21	46.03	46.03	69,700
01 June 2022	46.34	47.45	46.17	46.77	46.77	129,500
31 May 2022	48.52	48.52	45.75	46.70	46.70	108,000
27 May 2022	47.11	49.00	46.47	48.55	48.55	113,000
26 May 2022	45.14	47.12	45.13	46.94	46.94	180,800
25 May 2022	45.04	45.81	44.58	44.99	44.99	233,200
24 May 2022	46.00	47.41	44.50	44.83	44.83	169,500
23 May 2022	46.81	47.37	45.78	46.11	46.11	177,000
20 May 2022	45.69	46.93	45.65	46.71	46.71	105,400
19 May 2022	45.62	46.38	44.83	45.67	45.67	99,400
18 May 2022	46.20	46.39	45.06	45.68	45.68	174,300
17 May 2022	45.79	47.24	44.99	47.07	47.07	116,700
16 May 2022	43.72	46.30	43.72	45.17	45.17	125,600
13 May 2022	44.27	44.67	43.07	44.00	44.00	124,500
12 May 2022	43.56	44.26	42.63	44.20	44.20	104,800
11 May 2022	44.50	44.73	42.53	42.98	42.98	130,700
10 May 2022	43.57	45.01	43.09	44.63	44.63	153,100
09 May 2022	42.87	44.38	41.42	42.95	42.95	199,600
06 May 2022	43.22	44.55	43.00	43.25	43.25	183,100
05 May 2022	46.17	46.49	43.11	43.68	43.68	106,900
04 May 2022	45.62	46.65	44.41	46.49	46.49	111,600
03 May 2022	44.99	45.52	44.36	45.37	45.37	91,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,788.70-132.70(-1.92%)

AUD/USD0.6530-0.0115(-1.73%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

GOLD1,651.70-29.40(-1.75%)

BTC-AUD28,925.18-445.67(-1.52%)

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

Eagle Pharmaceuticals, Inc. (EGRX)

ALL ORDS
6,788.70
-132.70(-1.92%)

AUD/USD
0.6530
-0.0115(-1.73%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)

GOLD
1,651.70
-29.40(-1.75%)

BTC-AUD
28,925.18
-445.67(-1.52%)