Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Pharmaceuticals (NQ: EGRX )

3.470 +0.050 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.57 12.68 12.08 12.67 27,294 -0.13(-1.02%)
Oct 30, 2014 12.40 12.89 11.84 12.80 59,787 +0.28(+2.24%)
Oct 29, 2014 11.70 12.53 11.70 12.52 4,920 +0.09(+0.72%)
Oct 28, 2014 12.25 12.50 12.15 12.43 18,624 +0.22(+1.80%)
Oct 27, 2014 12.31 12.34 12.17 12.21 4,299 -0.13(-1.05%)
Oct 24, 2014 12.33 12.43 12.19 12.34 2,287 +0.01(+0.08%)
Oct 23, 2014 12.29 12.48 12.16 12.33 13,207 +0.22(+1.82%)
Oct 22, 2014 12.12 12.28 12.10 12.11 13,831 +0.12(+1.00%)
Oct 21, 2014 12.18 12.23 11.88 11.99 5,574 -0.19(-1.56%)
Oct 20, 2014 12.01 12.42 12.01 12.18 1,939 +0.06(+0.50%)
Oct 17, 2014 12.01 12.21 12.01 12.12 5,027 -0.20(-1.62%)
Oct 16, 2014 11.75 12.34 11.75 12.32 25,853 +0.57(+4.85%)
Oct 15, 2014 12.40 12.40 10.81 11.75 23,847 -0.76(-6.08%)
Oct 14, 2014 12.56 12.68 12.32 12.51 18,739 -0.18(-1.42%)
Oct 13, 2014 12.40 12.69 12.37 12.69 47,471 +0.23(+1.85%)
Oct 10, 2014 12.32 12.50 12.24 12.46 107,506 +0.06(+0.48%)
Oct 09, 2014 12.38 12.43 12.10 12.40 9,592 +0.06(+0.49%)
Oct 08, 2014 12.16 12.36 11.86 12.34 8,503 +0.13(+1.06%)
Oct 07, 2014 10.99 12.26 10.83 12.21 17,611 -0.25(-2.01%)
Oct 06, 2014 12.34 12.48 12.17 12.46 5,708 +0.05(+0.40%)
Oct 03, 2014 12.06 12.59 12.06 12.41 9,692 +0.42(+3.50%)
Oct 02, 2014 12.10 12.28 11.78 11.99 6,638 -0.06(-0.50%)
Oct 01, 2014 12.68 13.02 12.04 12.05 19,700 -0.60(-4.74%)
Sep 30, 2014 12.11 12.86 12.05 12.65 50,587 +0.49(+4.03%)
Sep 29, 2014 11.70 12.20 11.70 12.16 12,283 +0.43(+3.67%)
Sep 26, 2014 12.08 12.08 11.45 11.73 12,559 -0.36(-2.98%)
Sep 25, 2014 11.89 12.26 11.80 12.09 24,198 +0.20(+1.68%)
Sep 24, 2014 12.28 12.30 11.81 11.89 11,431 -0.28(-2.30%)
Sep 23, 2014 12.13 12.40 11.83 12.17 24,607 -0.05(-0.45%)
Sep 22, 2014 12.11 12.51 11.61 12.22 27,380 -0.04(-0.29%)
Sep 19, 2014 12.66 12.75 12.11 12.26 119,067 -0.27(-2.15%)
Sep 18, 2014 12.88 12.88 12.35 12.53 49,015 -0.14(-1.10%)
Sep 17, 2014 12.07 12.94 12.07 12.67 152,204 +0.55(+4.54%)
Sep 16, 2014 12.15 12.50 11.60 12.12 11,734 -0.05(-0.41%)
Sep 15, 2014 12.51 12.51 12.09 12.17 17,587 -0.49(-3.87%)
Sep 12, 2014 12.47 12.75 12.30 12.66 23,992 +0.12(+0.96%)
Sep 11, 2014 12.50 12.69 12.28 12.54 27,374 -0.15(-1.18%)
Sep 10, 2014 11.86 12.80 11.85 12.69 31,859 +0.19(+1.52%)
Sep 09, 2014 12.03 12.69 11.86 12.50 43,914 +0.40(+3.31%)
Sep 08, 2014 11.48 12.10 11.43 12.10 43,852 +0.61(+5.31%)
Sep 05, 2014 11.67 11.86 11.47 11.49 30,405 -0.41(-3.45%)
Sep 04, 2014 12.32 12.32 11.65 11.90 11,572 -0.07(-0.58%)
Sep 03, 2014 12.19 12.26 11.69 11.97 30,255 -0.25(-2.09%)
Sep 02, 2014 12.60 12.60 12.21 12.22 46,401 -0.38(-2.98%)
Aug 29, 2014 12.45 12.60 12.60 12.60 33,800 +0.08(+0.64%)
Aug 28, 2014 12.71 12.71 12.01 12.52 125,577 -0.19(-1.49%)
Aug 27, 2014 12.63 12.71 12.41 12.71 17,705 +0.08(+0.63%)
Aug 26, 2014 12.81 12.81 12.52 12.63 16,214 -0.10(-0.79%)
Aug 25, 2014 12.71 12.90 12.50 12.73 16,641 +0.10(+0.79%)
Aug 22, 2014 12.41 12.77 12.41 12.63 20,084 +0.22(+1.77%)
Aug 21, 2014 12.50 12.50 12.08 12.41 21,917 -0.16(-1.27%)
Aug 20, 2014 12.53 12.64 12.20 12.57 19,230 -0.08(-0.63%)
Aug 19, 2014 13.00 13.00 12.31 12.65 43,267 -0.30(-2.32%)
Aug 18, 2014 12.61 12.99 12.27 12.95 42,968 +0.43(+3.43%)
Aug 15, 2014 11.93 12.60 11.49 12.52 31,603 +0.67(+5.65%)
Aug 14, 2014 11.11 11.88 11.11 11.85 25,185 +0.72(+6.52%)
Aug 13, 2014 10.36 11.15 10.76 11.12 26,698 +0.37(+3.39%)
Aug 12, 2014 10.99 10.99 10.59 10.76 45,351 -0.23(-2.09%)
Aug 11, 2014 11.39 11.39 10.65 10.99 34,851 +0.64(+6.18%)
Aug 08, 2014 10.22 10.53 10.06 10.35 43,821 +0.21(+2.07%)
Aug 07, 2014 10.59 10.64 10.08 10.14 16,740 -0.37(-3.52%)
Aug 06, 2014 10.58 10.74 10.51 10.51 7,544 -0.10(-0.94%)
Aug 05, 2014 10.36 10.64 10.24 10.61 15,564 +0.33(+3.21%)
Aug 04, 2014 10.64 10.69 10.06 10.28 61,109 -0.40(-3.75%)
Aug 01, 2014 11.37 11.48 10.56 10.68 52,048 -0.69(-6.03%)
Jul 31, 2014 11.58 11.65 11.10 11.37 59,488 -0.16(-1.43%)
Jul 30, 2014 11.87 12.13 11.31 11.53 104,412 -0.28(-2.37%)
Jul 29, 2014 12.59 12.60 11.71 11.81 138,118 -0.79(-6.27%)
Jul 28, 2014 12.65 12.67 12.41 12.60 60,176 -0.06(-0.47%)
Jul 25, 2014 12.45 12.76 12.38 12.66 42,548 +0.25(+2.01%)
Jul 24, 2014 12.61 12.82 12.07 12.41 81,269 -0.20(-1.59%)
Jul 23, 2014 13.63 13.70 12.39 12.61 248,280 -0.46(-3.52%)
Jul 22, 2014 13.50 13.73 12.86 13.07 64,740 -0.36(-2.64%)
Jul 21, 2014 13.29 13.47 13.21 13.43 47,355 +0.21(+1.63%)
Jul 18, 2014 12.50 13.41 12.44 13.21 67,985 +0.64(+5.09%)
Jul 17, 2014 13.47 13.47 12.50 12.57 110,752 -0.91(-6.75%)
Jul 16, 2014 13.53 13.65 13.39 13.48 36,044 -0.10(-0.74%)
Jul 15, 2014 13.65 13.77 13.23 13.58 34,177 -0.04(-0.29%)
Jul 14, 2014 13.80 13.80 13.48 13.62 30,949 -0.17(-1.23%)
Jul 11, 2014 13.80 13.93 13.65 13.79 32,760 +0.04(+0.29%)
Jul 10, 2014 13.50 13.82 13.39 13.75 34,543 -0.07(-0.51%)
Jul 09, 2014 14.05 14.18 13.66 13.82 49,470 -0.20(-1.43%)
Jul 08, 2014 14.40 14.40 13.80 14.02 139,650 -0.40(-2.77%)
Jul 07, 2014 14.18 14.42 13.77 14.42 200,886 +0.22(+1.55%)
Jul 03, 2014 14.25 14.20 14.20 14.20 85,500 -0.05(-0.35%)
Jul 02, 2014 14.54 14.75 13.60 14.25 309,415 -0.15(-1.04%)
Jul 01, 2014 14.53 14.64 14.05 14.40 265,134 +0.07(+0.49%)
Jun 30, 2014 13.52 14.50 13.32 14.33 231,931 +0.76(+5.60%)
Jun 27, 2014 13.01 13.57 12.94 13.57 491,250 +0.50(+3.83%)
Jun 26, 2014 13.02 13.47 12.78 13.07 135,579 +0.11(+0.85%)
Jun 25, 2014 12.85 13.12 12.71 12.96 57,994 +0.04(+0.31%)
Jun 24, 2014 13.12 13.22 12.89 12.92 77,852 -0.15(-1.15%)
Jun 23, 2014 13.00 13.25 12.85 13.07 85,635 +0.29(+2.27%)
Jun 20, 2014 13.28 13.34 12.76 12.78 110,629 -0.46(-3.47%)
Jun 19, 2014 12.70 13.31 12.58 13.24 101,952 +0.63(+5.00%)
Jun 18, 2014 12.40 12.93 12.21 12.61 94,601 +0.24(+1.94%)
Jun 17, 2014 12.27 12.40 12.03 12.37 103,462 +0.15(+1.23%)
Jun 16, 2014 12.12 12.63 12.06 12.22 64,575 -0.04(-0.33%)
Jun 13, 2014 12.31 12.38 11.97 12.26 45,210 -0.06(-0.49%)
Jun 12, 2014 12.39 12.39 11.95 12.32 32,231 -0.04(-0.32%)
Jun 11, 2014 12.15 12.54 11.95 12.36 62,303 +0.17(+1.39%)
Jun 10, 2014 12.23 12.25 12.01 12.19 68,300 +0.75(+6.56%)
Jun 06, 2014 11.23 11.54 11.07 11.44 42,794 +0.26(+2.33%)
Jun 05, 2014 10.89 11.22 10.73 11.18 43,185 +0.35(+3.23%)
Jun 04, 2014 11.23 11.25 10.61 10.83 33,715 -0.42(-3.73%)
Jun 03, 2014 11.50 11.63 11.12 11.25 23,626 -0.40(-3.43%)
Jun 02, 2014 11.91 11.91 11.42 11.65 29,716 -0.20(-1.69%)
May 30, 2014 11.73 11.92 11.50 11.85 84,381 +0.17(+1.46%)
May 29, 2014 11.00 11.84 11.00 11.68 84,892 +0.68(+6.18%)
May 28, 2014 10.58 11.11 10.49 11.00 106,306 +0.51(+4.86%)
May 27, 2014 9.970 10.58 9.800 10.49 61,981 +0.62(+6.28%)
May 23, 2014 9.350 9.870 9.870 9.870 54,700 +0.25(+2.60%)
May 22, 2014 9.830 9.830 9.380 9.620 21,944 +0.31(+3.33%)
May 21, 2014 9.550 9.650 9.300 9.310 50,194 -0.28(-2.92%)
May 20, 2014 9.934 9.934 9.400 9.590 51,426 -0.14(-1.44%)
May 19, 2014 9.690 9.770 9.600 9.730 21,302 +0.05(+0.52%)
May 16, 2014 9.870 9.929 9.600 9.680 18,741 -0.15(-1.53%)
May 15, 2014 9.721 9.939 9.600 9.830 15,200 +0.07(+0.72%)
May 14, 2014 9.290 10.08 9.290 9.760 44,894 +0.20(+2.09%)
May 13, 2014 9.300 9.590 9.190 9.560 29,674 +0.23(+2.47%)
May 12, 2014 9.365 9.630 9.190 9.330 58,159 -0.05(-0.53%)
May 09, 2014 9.380 9.520 9.160 9.380 42,751 -0.02(-0.21%)
May 08, 2014 9.670 9.670 9.320 9.400 40,202 -0.13(-1.36%)
May 07, 2014 9.820 9.820 9.350 9.530 41,113 -0.29(-2.95%)
May 06, 2014 10.05 10.12 9.690 9.820 37,539 -0.17(-1.70%)
May 05, 2014 9.710 10.10 9.710 9.990 38,725 +0.27(+2.78%)
May 02, 2014 9.690 9.800 9.350 9.720 54,591 +0.01(+0.10%)
May 01, 2014 9.800 9.820 9.590 9.710 23,163 -0.15(-1.52%)
Apr 30, 2014 9.830 9.910 9.360 9.860 40,000 -0.02(-0.20%)
Apr 29, 2014 9.700 9.980 9.250 9.880 143,041 +0.20(+2.07%)
Apr 28, 2014 10.28 10.47 9.590 9.680 149,588 -0.55(-5.38%)
Apr 25, 2014 11.47 11.59 10.00 10.23 252,879 -1.23(-10.73%)
Apr 24, 2014 11.54 11.60 11.33 11.46 59,858 -0.05(-0.43%)
Apr 23, 2014 12.06 12.06 11.42 11.51 64,003 -0.55(-4.56%)
Apr 22, 2014 11.99 12.13 11.83 12.06 46,950 +0.26(+2.20%)
Apr 21, 2014 12.20 12.51 11.71 11.80 76,270 -0.25(-2.07%)
Apr 17, 2014 12.37 12.05 12.05 12.05 61,500 -0.30(-2.43%)
Apr 16, 2014 12.05 12.37 11.86 12.35 38,903 +0.35(+2.92%)
Apr 15, 2014 12.05 12.34 11.39 12.00 73,125 -0.05(-0.41%)
Apr 14, 2014 12.00 12.73 11.59 12.05 130,461 +0.17(+1.43%)
Apr 11, 2014 11.92 12.18 11.63 11.88 89,313 -0.04(-0.34%)
Apr 10, 2014 12.65 12.71 11.70 11.92 95,477 -0.75(-5.92%)
Apr 09, 2014 12.65 13.09 12.63 12.67 57,912 +0.00(+0.00%)
Apr 08, 2014 12.78 12.96 12.29 12.67 63,268 -0.09(-0.71%)
Apr 07, 2014 12.91 12.93 12.25 12.76 114,700 -0.20(-1.54%)
Apr 04, 2014 13.12 13.22 12.23 12.96 211,630 -0.14(-1.07%)
Apr 03, 2014 13.15 13.22 12.60 13.10 79,517 -0.07(-0.53%)
Apr 02, 2014 12.96 13.36 12.94 13.17 78,146 +0.27(+2.09%)
Apr 01, 2014 12.81 13.14 12.55 12.90 81,111 +0.15(+1.18%)
Mar 31, 2014 12.42 12.90 12.39 12.75 391,410 +0.39(+3.16%)
Mar 28, 2014 12.61 12.87 11.80 12.36 229,963 -0.27(-2.14%)
Mar 27, 2014 12.85 13.06 12.27 12.63 130,148 -0.18(-1.41%)
Mar 26, 2014 13.60 14.25 12.56 12.81 136,236 -0.74(-5.46%)
Mar 25, 2014 13.75 14.05 13.37 13.55 74,533 -0.06(-0.44%)
Mar 24, 2014 14.69 14.97 13.10 13.61 173,876 -0.99(-6.78%)
Mar 21, 2014 14.70 14.83 14.19 14.60 167,079 -0.10(-0.68%)
Mar 20, 2014 15.31 15.48 14.50 14.70 312,676 +0.22(+1.52%)
Mar 19, 2014 14.41 14.76 14.28 14.48 137,908 +0.15(+1.05%)
Mar 18, 2014 14.07 14.49 14.00 14.33 98,180 +0.22(+1.56%)
Mar 17, 2014 14.57 14.60 14.05 14.11 114,170 -0.39(-2.69%)
Mar 14, 2014 14.69 14.87 14.16 14.50 93,614 -0.28(-1.89%)
Mar 13, 2014 14.23 14.89 13.54 14.78 245,844 +0.68(+4.82%)
Mar 12, 2014 14.23 14.55 13.73 14.10 123,900 -0.07(-0.49%)
Mar 11, 2014 15.01 15.09 13.85 14.17 117,665 -0.72(-4.84%)
Mar 10, 2014 15.10 15.34 14.66 14.89 457,026 -0.03(-0.20%)
Mar 07, 2014 14.82 15.09 14.11 14.92 164,163 +0.43(+2.97%)
Mar 06, 2014 14.97 15.10 14.15 14.49 295,620 -0.30(-2.03%)
Mar 05, 2014 13.49 14.96 13.45 14.79 471,252 +1.53(+11.54%)
Mar 04, 2014 13.70 13.90 13.22 13.26 113,757 -0.22(-1.63%)
Mar 03, 2014 13.72 13.95 13.38 13.48 63,395 -0.28(-2.03%)
Feb 28, 2014 13.95 14.40 13.06 13.76 130,134 -0.13(-0.94%)
Feb 27, 2014 14.00 14.47 13.57 13.89 220,414 -0.11(-0.79%)
Feb 26, 2014 13.50 14.32 13.50 14.00 424,606 +0.65(+4.87%)
Feb 25, 2014 12.26 13.50 12.05 13.35 404,165 +1.30(+10.79%)
Feb 24, 2014 12.30 12.40 11.84 12.05 124,357 +0.00(+0.00%)
Feb 21, 2014 11.61 12.30 11.41 12.05 283,665 +0.40(+3.43%)
Feb 20, 2014 12.00 12.05 11.55 11.65 244,253 -0.49(-4.04%)
Feb 19, 2014 12.71 12.95 11.74 12.14 273,287 -0.80(-6.18%)
Feb 18, 2014 13.00 13.07 12.60 12.94 81,656 +0.14(+1.09%)
Feb 14, 2014 13.20 12.80 12.80 12.80 107,200 -0.42(-3.18%)
Feb 13, 2014 12.51 13.48 12.47 13.22 487,258 +0.39(+3.04%)
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.