Skip to main content

Eagle Pharmaceuticals (NQ: EGRX )

4.390 -0.300 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.