Skip to main content

Eagle Pharmaceuticals (NQ: EGRX )

5.870 +0.110 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.780 5.870 5.660 5.870 49,339 +0.11(+1.91%)
Jul 18, 2024 5.950 6.050 5.520 5.760 143,512 -0.22(-3.68%)
Jul 17, 2024 6.040 6.338 5.970 5.980 77,372 -0.03(-0.50%)
Jul 16, 2024 6.030 6.150 5.926 6.010 75,549 +0.04(+0.67%)
Jul 15, 2024 5.990 6.130 5.900 5.970 75,224 -0.05(-0.83%)
Jul 12, 2024 6.120 6.120 5.910 6.020 69,006 -0.01(-0.17%)
Jul 11, 2024 6.090 6.190 5.930 6.030 74,620 -0.01(-0.17%)
Jul 10, 2024 6.120 6.150 5.700 6.040 123,539 -0.03(-0.49%)
Jul 09, 2024 6.050 6.370 5.920 6.070 140,593 +0.06(+1.00%)
Jul 08, 2024 5.520 6.080 5.520 6.010 388,731 +0.51(+9.27%)
Jul 05, 2024 5.500 5.850 5.435 5.500 174,723 +0.00(+0.00%)
Jul 03, 2024 5.270 5.560 5.210 5.500 59,270 +0.27(+5.16%)
Jul 02, 2024 5.470 5.470 5.070 5.230 123,462 -0.30(-5.42%)
Jul 01, 2024 5.650 6.030 5.280 5.530 235,716 -0.07(-1.25%)
Jun 28, 2024 5.030 5.600 4.950 5.600 2,111,321 +0.58(+11.55%)
Jun 27, 2024 4.940 5.350 4.800 5.020 185,569 +0.10(+2.03%)
Jun 26, 2024 4.530 5.125 4.460 4.920 270,807 +0.37(+8.13%)
Jun 25, 2024 4.410 4.750 4.330 4.550 179,084 +0.07(+1.56%)
Jun 24, 2024 4.140 4.560 4.140 4.480 143,198 +0.34(+8.21%)
Jun 21, 2024 4.090 4.280 3.950 4.140 128,043 +0.07(+1.72%)
Jun 20, 2024 3.910 4.180 3.830 4.070 65,401 +0.12(+3.04%)
Jun 18, 2024 4.030 4.150 3.890 3.950 82,928 -0.11(-2.71%)
Jun 17, 2024 3.800 4.080 3.750 4.060 102,657 +0.21(+5.45%)
Jun 14, 2024 3.830 3.940 3.760 3.850 127,215 +0.03(+0.79%)
Jun 13, 2024 3.630 3.880 3.560 3.820 128,950 +0.15(+4.09%)
Jun 12, 2024 3.770 3.800 3.650 3.670 88,522 -0.01(-0.27%)
Jun 11, 2024 3.500 3.780 3.500 3.680 92,104 +0.12(+3.37%)
Jun 10, 2024 3.710 3.710 3.510 3.560 293,773 -0.15(-4.04%)
Jun 07, 2024 3.730 3.760 3.620 3.710 50,011 -0.02(-0.54%)
Jun 06, 2024 4.000 4.030 3.710 3.730 51,672 -0.27(-6.75%)
Jun 05, 2024 3.550 4.130 3.550 4.000 124,378 +0.46(+12.99%)
Jun 04, 2024 3.710 3.860 3.540 3.540 82,498 -0.27(-7.09%)
Jun 03, 2024 3.470 3.810 3.300 3.810 129,307 +0.34(+9.80%)
May 31, 2024 3.450 3.520 3.260 3.470 114,246 +0.05(+1.31%)
May 30, 2024 3.350 3.610 3.330 3.425 80,945 +0.08(+2.54%)
May 29, 2024 3.860 3.860 3.210 3.340 426,016 -0.58(-14.80%)
May 28, 2024 3.820 3.930 3.630 3.920 293,241 +0.18(+4.81%)
May 24, 2024 3.750 3.815 3.610 3.740 125,419 +0.01(+0.27%)
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%)
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.