Eagle Pharmaceuticals, Inc. (EGRX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.0700 | 4.2200 | 3.9500 | 4.1900 | 4.1900 | 179,100 |
| Apr 30, 2024 | 4.0500 | 4.3300 | 3.9500 | 4.0900 | 4.0900 | 128,800 |
| Apr 29, 2024 | 4.1900 | 4.2800 | 4.0250 | 4.0500 | 4.0500 | 188,500 |
| Apr 26, 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1600 | 4.1600 | 79,700 |
| Apr 25, 2024 | 4.5000 | 4.5000 | 4.1900 | 4.2400 | 4.2400 | 130,200 |
| Apr 24, 2024 | 4.7700 | 4.8600 | 4.4410 | 4.5500 | 4.5500 | 95,200 |
| Apr 23, 2024 | 4.5700 | 5.0100 | 4.5400 | 4.7700 | 4.7700 | 88,200 |
| Apr 22, 2024 | 4.6000 | 4.8100 | 4.5100 | 4.5500 | 4.5500 | 283,200 |
| Apr 19, 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6100 | 4.6100 | 59,500 |
| Apr 18, 2024 | 4.3600 | 4.7500 | 4.3600 | 4.4800 | 4.4800 | 135,700 |
| Apr 17, 2024 | 4.6900 | 4.7700 | 4.3700 | 4.3900 | 4.3900 | 109,200 |
| Apr 16, 2024 | 5.2000 | 5.2000 | 4.5670 | 4.6900 | 4.6900 | 161,300 |
| Apr 15, 2024 | 4.4000 | 5.2600 | 4.2800 | 5.2000 | 5.2000 | 381,300 |
| Apr 12, 2024 | 4.7900 | 4.8100 | 4.5700 | 4.5900 | 4.5900 | 127,400 |
| Apr 11, 2024 | 4.7000 | 4.8100 | 4.5600 | 4.7700 | 4.7700 | 102,500 |
| Apr 10, 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 114,300 |
| Apr 09, 2024 | 4.9600 | 5.0530 | 4.8700 | 4.9500 | 4.9500 | 78,500 |
| Apr 08, 2024 | 5.1500 | 5.2600 | 4.8400 | 5.0000 | 5.0000 | 90,400 |
| Apr 05, 2024 | 5.2000 | 5.2000 | 4.9900 | 5.1200 | 5.1200 | 144,700 |
| Apr 04, 2024 | 4.9200 | 5.2700 | 4.9200 | 5.2100 | 5.2100 | 98,200 |
| Apr 03, 2024 | 4.4300 | 4.9500 | 4.4100 | 4.8600 | 4.8600 | 689,100 |
| Apr 02, 2024 | 4.7700 | 4.7700 | 4.4600 | 4.5000 | 4.5000 | 133,200 |
| Apr 01, 2024 | 5.4000 | 5.4000 | 4.7300 | 4.7700 | 4.7700 | 173,800 |
| Mar 28, 2024 | 4.9600 | 5.3700 | 4.9600 | 5.2400 | 5.2400 | 80,500 |
| Mar 27, 2024 | 5.1200 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 100,900 |
| Mar 26, 2024 | 5.1500 | 5.1850 | 5.0200 | 5.0400 | 5.0400 | 51,500 |
| Mar 25, 2024 | 5.1100 | 5.2300 | 4.9300 | 5.0800 | 5.0800 | 129,300 |
| Mar 22, 2024 | 5.2100 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 159,400 |
| Mar 21, 2024 | 5.7300 | 5.8200 | 5.2300 | 5.2300 | 5.2300 | 105,100 |
| Mar 20, 2024 | 5.5100 | 5.7700 | 5.3900 | 5.6800 | 5.6800 | 99,500 |
| Mar 19, 2024 | 5.5900 | 5.6800 | 5.2000 | 5.5000 | 5.5000 | 183,200 |
| Mar 18, 2024 | 5.9500 | 6.1900 | 5.5400 | 5.6200 | 5.6200 | 144,800 |
| Mar 15, 2024 | 5.9600 | 6.1300 | 5.7200 | 6.0500 | 6.0500 | 333,500 |
| Mar 14, 2024 | 6.0800 | 6.0900 | 5.7800 | 5.9500 | 5.9500 | 102,500 |
| Mar 13, 2024 | 5.7800 | 6.1700 | 5.7800 | 6.0100 | 6.0100 | 78,700 |
| Mar 12, 2024 | 5.9400 | 5.9400 | 5.5800 | 5.7300 | 5.7300 | 153,500 |
| Mar 11, 2024 | 6.0600 | 6.2000 | 5.7300 | 5.8700 | 5.8700 | 124,600 |
| Mar 08, 2024 | 6.2800 | 6.5000 | 6.2370 | 6.2500 | 6.2500 | 73,800 |
| Mar 07, 2024 | 6.3000 | 6.4030 | 6.0500 | 6.2500 | 6.2500 | 88,400 |
| Mar 06, 2024 | 6.6000 | 6.7400 | 6.2200 | 6.3500 | 6.3500 | 64,400 |
| Mar 05, 2024 | 6.3100 | 6.6450 | 6.3100 | 6.5100 | 6.5100 | 117,100 |
| Mar 04, 2024 | 6.7000 | 6.7000 | 6.1300 | 6.2900 | 6.2900 | 128,500 |
| Mar 01, 2024 | 5.8900 | 6.8100 | 5.8700 | 6.4800 | 6.4800 | 188,300 |
| Feb 29, 2024 | 6.2600 | 6.4400 | 5.7300 | 5.8600 | 5.8600 | 154,800 |
| Feb 28, 2024 | 6.4300 | 6.4500 | 6.1600 | 6.2700 | 6.2700 | 99,600 |
| Feb 27, 2024 | 6.5000 | 6.6500 | 6.2320 | 6.4400 | 6.4400 | 113,300 |
| Feb 26, 2024 | 6.2400 | 6.5400 | 6.1600 | 6.4800 | 6.4800 | 134,200 |
| Feb 23, 2024 | 5.8500 | 6.3200 | 5.7450 | 6.2500 | 6.2500 | 166,800 |
| Feb 22, 2024 | 6.1600 | 6.2400 | 5.8600 | 5.8700 | 5.8700 | 120,500 |
| Feb 21, 2024 | 5.9400 | 6.4300 | 5.9300 | 6.2300 | 6.2300 | 125,400 |
| Feb 20, 2024 | 5.9100 | 6.0900 | 5.7950 | 5.9900 | 5.9900 | 256,800 |
| Feb 16, 2024 | 5.8400 | 6.1300 | 5.8000 | 5.9700 | 5.9700 | 157,400 |
| Feb 15, 2024 | 5.2300 | 5.8500 | 5.2100 | 5.8500 | 5.8500 | 207,100 |
| Feb 14, 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2500 | 5.2500 | 143,800 |
| Feb 13, 2024 | 5.4500 | 5.5400 | 5.0500 | 5.2100 | 5.2100 | 441,700 |
| Feb 12, 2024 | 5.3600 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 455,600 |
| Feb 09, 2024 | 5.3300 | 5.4700 | 5.1750 | 5.3200 | 5.3200 | 247,600 |
| Feb 08, 2024 | 5.1600 | 5.3350 | 5.0200 | 5.3200 | 5.3200 | 195,400 |
| Feb 07, 2024 | 4.8200 | 5.3200 | 4.6500 | 5.1650 | 5.1650 | 321,300 |
| Feb 06, 2024 | 5.6000 | 5.6400 | 4.5900 | 4.9000 | 4.9000 | 689,700 |
| Feb 05, 2024 | 5.7700 | 5.7700 | 5.4140 | 5.6000 | 5.6000 | 214,400 |
| Feb 02, 2024 | 5.9900 | 6.0700 | 5.5920 | 5.8500 | 5.8500 | 271,100 |
| Feb 01, 2024 | 5.8500 | 6.1400 | 5.8100 | 6.0800 | 6.0800 | 352,300 |
| Jan 31, 2024 | 5.4800 | 5.9000 | 5.4500 | 5.8600 | 5.8600 | 355,200 |
| Jan 30, 2024 | 5.5100 | 5.6300 | 5.3250 | 5.4800 | 5.4800 | 165,700 |
| Jan 29, 2024 | 5.3200 | 5.5400 | 5.0800 | 5.5100 | 5.5100 | 217,000 |
| Jan 26, 2024 | 5.3500 | 5.4500 | 5.2500 | 5.4100 | 5.4100 | 138,100 |
| Jan 25, 2024 | 5.0200 | 5.3300 | 4.9400 | 5.3000 | 5.3000 | 314,400 |
| Jan 24, 2024 | 4.7500 | 4.9500 | 4.6400 | 4.9400 | 4.9400 | 583,400 |
| Jan 23, 2024 | 4.4100 | 4.8000 | 4.4100 | 4.7300 | 4.7300 | 710,400 |
| Jan 22, 2024 | 4.5000 | 4.5900 | 4.3500 | 4.4200 | 4.4200 | 297,900 |
| Jan 19, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4800 | 4.4800 | 285,600 |
| Jan 18, 2024 | 4.4000 | 4.6600 | 4.1300 | 4.5300 | 4.5300 | 477,700 |
| Jan 17, 2024 | 4.3000 | 4.4300 | 4.2300 | 4.3600 | 4.3600 | 251,300 |
| Jan 16, 2024 | 4.3800 | 4.3800 | 4.1000 | 4.2600 | 4.2600 | 499,500 |
| Jan 12, 2024 | 4.5500 | 4.6300 | 4.3400 | 4.5300 | 4.5300 | 401,200 |
| Jan 11, 2024 | 4.7300 | 4.7500 | 4.3800 | 4.5000 | 4.5000 | 314,600 |
| Jan 10, 2024 | 4.8500 | 5.0800 | 4.7600 | 4.7800 | 4.7800 | 169,500 |
| Jan 09, 2024 | 4.9100 | 4.9100 | 4.6700 | 4.8400 | 4.8400 | 307,500 |
| Jan 08, 2024 | 5.0400 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 312,900 |
| Jan 05, 2024 | 5.3100 | 5.3100 | 5.0200 | 5.1300 | 5.1300 | 263,800 |
| Jan 04, 2024 | 5.2900 | 5.4200 | 5.1900 | 5.2300 | 5.2300 | 206,900 |
| Jan 03, 2024 | 5.6600 | 5.6900 | 5.1600 | 5.2300 | 5.2300 | 259,800 |
| Jan 02, 2024 | 5.2600 | 5.7400 | 5.2000 | 5.6600 | 5.6600 | 236,600 |
| Dec 29, 2023 | 5.4800 | 5.4800 | 5.1340 | 5.2300 | 5.2300 | 253,400 |
| Dec 28, 2023 | 5.2400 | 5.4800 | 5.2100 | 5.4150 | 5.4150 | 133,900 |
| Dec 27, 2023 | 5.2400 | 5.3800 | 5.1400 | 5.1900 | 5.1900 | 175,300 |
| Dec 26, 2023 | 4.9900 | 5.4000 | 4.9300 | 5.2300 | 5.2300 | 252,000 |
| Dec 22, 2023 | 5.0000 | 5.2200 | 4.9000 | 4.9600 | 4.9600 | 201,700 |
| Dec 21, 2023 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 192,400 |
| Dec 20, 2023 | 5.1000 | 5.2000 | 4.7900 | 4.8000 | 4.8000 | 358,600 |
| Dec 19, 2023 | 4.7700 | 5.1000 | 4.7700 | 5.0300 | 5.0300 | 435,400 |
| Dec 18, 2023 | 4.6300 | 5.0400 | 4.6300 | 4.7600 | 4.7600 | 505,200 |
| Dec 15, 2023 | 4.9500 | 5.0900 | 4.6200 | 4.6300 | 4.6300 | 371,400 |
| Dec 14, 2023 | 5.4400 | 5.6650 | 4.8700 | 4.9300 | 4.9300 | 274,300 |
| Dec 13, 2023 | 5.2900 | 5.4790 | 4.9650 | 5.3600 | 5.3600 | 288,700 |
| Dec 12, 2023 | 5.4500 | 5.5200 | 5.2100 | 5.2400 | 5.2400 | 180,300 |
| Dec 11, 2023 | 5.8500 | 5.8500 | 5.4300 | 5.4450 | 5.4450 | 200,800 |
| Dec 08, 2023 | 6.0500 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 146,600 |
| Dec 07, 2023 | 5.8900 | 6.0850 | 5.7500 | 6.0100 | 6.0100 | 234,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.