Skip to main content

Eagle Pharmaceuticals (NQ: EGRX )

3.780 +0.050 (+1.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.720 3.780 3.589 3.730 184,675 -0.08(-2.10%)
May 22, 2024 4.300 4.300 3.500 3.810 825,134 -0.56(-12.81%)
May 21, 2024 4.620 4.620 4.300 4.370 123,870 -0.24(-5.21%)
May 20, 2024 4.780 4.780 4.540 4.610 45,924 -0.15(-3.15%)
May 17, 2024 4.710 4.980 4.690 4.760 68,384 +0.01(+0.21%)
May 16, 2024 4.820 4.820 4.500 4.750 125,668 +0.14(+3.04%)
May 15, 2024 4.750 4.890 4.559 4.610 56,288 -0.06(-1.28%)
May 14, 2024 4.530 4.745 4.530 4.670 62,535 +0.17(+3.78%)
May 13, 2024 4.540 4.860 4.500 4.500 246,295 -0.04(-0.88%)
May 10, 2024 4.700 4.840 4.500 4.540 122,646 -0.12(-2.58%)
May 09, 2024 4.800 4.816 4.610 4.660 51,642 -0.09(-1.89%)
May 08, 2024 4.770 4.930 4.710 4.750 69,831 +0.00(+0.00%)
May 07, 2024 4.600 4.880 4.500 4.750 83,278 +0.18(+3.94%)
May 06, 2024 4.470 4.600 4.210 4.570 167,853 +0.16(+3.63%)
May 03, 2024 4.420 4.602 4.240 4.410 51,307 +0.01(+0.23%)
May 02, 2024 4.180 4.640 4.180 4.400 99,757 +0.21(+5.01%)
May 01, 2024 4.070 4.220 3.950 4.190 179,122 +0.10(+2.44%)
Apr 30, 2024 4.050 4.330 3.950 4.090 128,844 +0.04(+0.99%)
Apr 29, 2024 4.190 4.280 4.025 4.050 188,539 -0.11(-2.64%)
Apr 26, 2024 4.250 4.250 4.050 4.160 79,708 -0.08(-1.89%)
Apr 25, 2024 4.500 4.500 4.190 4.240 130,193 -0.31(-6.81%)
Apr 24, 2024 4.770 4.860 4.441 4.550 95,208 -0.22(-4.61%)
Apr 23, 2024 4.570 5.010 4.540 4.770 88,216 +0.22(+4.84%)
Apr 22, 2024 4.600 4.810 4.510 4.550 283,208 -0.06(-1.30%)
Apr 19, 2024 4.480 4.740 4.480 4.610 59,516 +0.13(+2.90%)
Apr 18, 2024 4.360 4.750 4.360 4.480 135,741 +0.09(+2.05%)
Apr 17, 2024 4.690 4.770 4.370 4.390 109,204 -0.30(-6.40%)
Apr 16, 2024 5.200 5.200 4.567 4.690 161,336 -0.51(-9.81%)
Apr 15, 2024 4.400 5.260 4.280 5.200 381,328 +0.61(+13.29%)
Apr 12, 2024 4.790 4.810 4.570 4.590 131,213 -0.18(-3.77%)
Apr 11, 2024 4.700 4.810 4.560 4.770 102,479 +0.07(+1.49%)
Apr 10, 2024 4.880 4.880 4.600 4.700 114,324 -0.25(-5.05%)
Apr 09, 2024 4.960 5.053 4.870 4.950 78,526 -0.05(-1.00%)
Apr 08, 2024 5.150 5.260 4.840 5.000 90,425 -0.12(-2.34%)
Apr 05, 2024 5.200 5.200 4.990 5.120 144,722 -0.09(-1.73%)
Apr 04, 2024 4.920 5.270 4.920 5.210 98,162 +0.35(+7.20%)
Apr 03, 2024 4.430 4.950 4.410 4.860 689,091 +0.36(+8.00%)
Apr 02, 2024 4.770 4.770 4.460 4.500 133,182 -0.27(-5.66%)
Apr 01, 2024 5.400 5.400 4.730 4.770 173,849 -0.47(-8.97%)
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%)
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.