Skip to main content

Eagle Pharmaceuticals (NQ: EGRX )

5.240 +0.230 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.960 5.370 4.960 5.240 80,453 +0.23(+4.59%)
Mar 27, 2024 5.120 5.120 4.910 5.010 100,867 -0.03(-0.60%)
Mar 26, 2024 5.150 5.185 5.020 5.040 51,545 -0.04(-0.79%)
Mar 25, 2024 5.110 5.230 4.930 5.080 129,342 +0.03(+0.59%)
Mar 22, 2024 5.210 5.250 4.900 5.050 159,415 -0.18(-3.44%)
Mar 21, 2024 5.730 5.820 5.230 5.230 105,088 -0.45(-7.92%)
Mar 20, 2024 5.510 5.770 5.390 5.680 99,517 +0.18(+3.27%)
Mar 19, 2024 5.590 5.680 5.200 5.500 183,207 -0.12(-2.14%)
Mar 18, 2024 5.950 6.150 5.540 5.620 144,807 -0.43(-7.11%)
Mar 15, 2024 5.960 6.130 5.720 6.050 333,544 +0.10(+1.68%)
Mar 14, 2024 6.080 6.090 5.780 5.950 102,500 -0.06(-1.00%)
Mar 13, 2024 5.780 6.170 5.780 6.010 78,657 +0.28(+4.89%)
Mar 12, 2024 5.940 5.940 5.580 5.730 153,534 -0.14(-2.39%)
Mar 11, 2024 6.060 6.200 5.730 5.870 124,565 -0.38(-6.08%)
Mar 08, 2024 6.280 6.500 6.237 6.250 73,784 +0.00(+0.00%)
Mar 07, 2024 6.300 6.403 6.050 6.250 88,434 -0.10(-1.57%)
Mar 06, 2024 6.600 6.740 6.220 6.350 64,369 -0.16(-2.46%)
Mar 05, 2024 6.310 6.645 6.310 6.510 117,410 +0.22(+3.50%)
Mar 04, 2024 6.700 6.700 6.130 6.290 128,501 -0.19(-2.93%)
Mar 01, 2024 5.890 6.810 5.870 6.480 188,309 +0.62(+10.58%)
Feb 29, 2024 6.260 6.440 5.730 5.860 154,847 -0.41(-6.54%)
Feb 28, 2024 6.430 6.450 6.160 6.270 99,589 -0.17(-2.64%)
Feb 27, 2024 6.500 6.650 6.232 6.440 113,403 -0.04(-0.62%)
Feb 26, 2024 6.240 6.540 6.160 6.480 134,242 +0.23(+3.68%)
Feb 23, 2024 5.850 6.320 5.745 6.250 166,785 +0.38(+6.47%)
Feb 22, 2024 6.160 6.240 5.860 5.870 120,484 -0.36(-5.78%)
Feb 21, 2024 5.940 6.430 5.930 6.230 125,367 +0.24(+4.01%)
Feb 20, 2024 5.910 6.090 5.795 5.990 256,844 +0.02(+0.34%)
Feb 16, 2024 5.840 6.130 5.800 5.970 157,357 +0.12(+2.05%)
Feb 15, 2024 5.230 5.850 5.210 5.850 207,076 +0.60(+11.43%)
Feb 14, 2024 5.390 5.390 5.180 5.250 143,790 +0.04(+0.77%)
Feb 13, 2024 5.450 5.540 5.050 5.210 441,708 -0.39(-6.96%)
Feb 12, 2024 5.360 5.820 5.300 5.600 455,579 +0.28(+5.26%)
Feb 09, 2024 5.330 5.470 5.175 5.320 247,555 +0.00(+0.00%)
Feb 08, 2024 5.160 5.335 5.020 5.320 195,577 +0.16(+3.00%)
Feb 07, 2024 4.820 5.320 4.650 5.165 321,338 +0.26(+5.41%)
Feb 06, 2024 5.600 5.640 4.590 4.900 689,652 -0.70(-12.50%)
Feb 05, 2024 5.770 5.770 5.414 5.600 214,433 -0.25(-4.27%)
Feb 02, 2024 5.990 6.070 5.592 5.850 271,122 -0.23(-3.78%)
Feb 01, 2024 5.850 6.140 5.810 6.080 352,284 +0.22(+3.75%)
Jan 31, 2024 5.480 5.900 5.450 5.860 355,150 +0.38(+6.93%)
Jan 30, 2024 5.510 5.630 5.325 5.480 165,716 -0.03(-0.54%)
Jan 29, 2024 5.320 5.540 5.080 5.510 216,956 +0.10(+1.85%)
Jan 26, 2024 5.350 5.450 5.250 5.410 138,118 +0.11(+2.08%)
Jan 25, 2024 5.020 5.330 4.940 5.300 314,445 +0.36(+7.29%)
Jan 24, 2024 4.750 4.950 4.640 4.940 583,416 +0.21(+4.44%)
Jan 23, 2024 4.410 4.800 4.410 4.730 710,776 +0.31(+7.01%)
Jan 22, 2024 4.500 4.590 4.350 4.420 297,937 -0.06(-1.34%)
Jan 19, 2024 4.540 4.540 4.380 4.480 317,926 -0.05(-1.10%)
Jan 18, 2024 4.400 4.660 4.130 4.530 477,746 +0.17(+3.90%)
Jan 17, 2024 4.300 4.430 4.230 4.360 251,346 +0.10(+2.35%)
Jan 16, 2024 4.380 4.380 4.100 4.260 499,530 -0.27(-5.96%)
Jan 12, 2024 4.550 4.630 4.340 4.530 401,195 +0.03(+0.67%)
Jan 11, 2024 4.730 4.750 4.380 4.500 314,587 -0.28(-5.86%)
Jan 10, 2024 4.850 5.080 4.760 4.780 169,492 -0.06(-1.24%)
Jan 09, 2024 4.910 4.910 4.670 4.840 307,531 -0.07(-1.43%)
Jan 08, 2024 5.040 5.050 4.800 4.910 312,861 -0.22(-4.29%)
Jan 05, 2024 5.310 5.310 5.020 5.130 263,751 -0.10(-1.91%)
Jan 04, 2024 5.290 5.420 5.190 5.230 206,948 +0.00(+0.00%)
Jan 03, 2024 5.660 5.680 5.160 5.230 259,844 -0.43(-7.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.