Skip to main content

Eagle Pharmaceuticals (NQ: EGRX )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.