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

Eagle Pharmaceuticals (NQ: EGRX )

4.720 -0.030 (-0.63%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
Dec 29, 2023 5.480 5.480 5.134 5.230 253,370 -0.18(-3.42%)
Dec 28, 2023 5.240 5.480 5.210 5.415 133,903 +0.22(+4.34%)
Dec 27, 2023 5.240 5.380 5.140 5.190 175,327 -0.04(-0.76%)
Dec 26, 2023 4.990 5.400 4.930 5.230 252,013 +0.27(+5.44%)
Dec 22, 2023 5.000 5.220 4.900 4.960 201,698 -0.05(-1.00%)
Dec 21, 2023 4.800 5.020 4.800 5.010 192,448 +0.21(+4.37%)
Dec 20, 2023 5.100 5.200 4.790 4.800 358,649 -0.23(-4.57%)
Dec 19, 2023 4.770 5.090 4.770 5.030 435,373 +0.27(+5.67%)
Dec 18, 2023 4.630 5.040 4.630 4.760 505,170 +0.13(+2.81%)
Dec 15, 2023 4.950 5.090 4.620 4.630 379,020 -0.30(-6.09%)
Dec 14, 2023 5.440 5.665 4.870 4.930 274,321 -0.43(-8.02%)
Dec 13, 2023 5.290 5.479 4.965 5.360 288,657 +0.12(+2.29%)
Dec 12, 2023 5.450 5.520 5.210 5.240 180,319 -0.21(-3.76%)
Dec 11, 2023 5.850 5.850 5.430 5.445 200,773 -0.40(-6.92%)
Dec 08, 2023 6.050 6.060 5.810 5.850 146,603 -0.16(-2.66%)
Dec 07, 2023 5.890 6.085 5.750 6.010 234,772 +0.07(+1.18%)
Dec 06, 2023 6.120 6.145 5.930 5.940 272,228 -0.05(-0.83%)
Dec 05, 2023 6.260 6.320 5.818 5.990 286,463 -0.26(-4.16%)
Dec 04, 2023 5.990 6.380 5.990 6.250 434,687 +0.30(+5.04%)
Dec 01, 2023 5.780 6.050 5.620 5.950 323,828 +0.10(+1.71%)
Nov 30, 2023 5.720 6.500 5.650 5.850 651,444 +0.17(+2.99%)
Nov 29, 2023 7.020 7.160 5.530 5.680 1,334,365 -2.55(-30.98%)
Nov 28, 2023 8.440 8.465 8.230 8.230 134,156 -0.21(-2.49%)
Nov 27, 2023 9.000 9.000 8.440 8.440 139,047 -0.53(-5.91%)
Nov 24, 2023 8.990 9.000 8.760 8.970 45,777 -0.03(-0.33%)
Nov 22, 2023 9.050 9.100 8.840 9.000 63,400 +0.05(+0.56%)
Nov 21, 2023 8.760 9.050 8.637 8.950 135,564 +0.27(+3.11%)
Nov 20, 2023 9.020 9.102 8.560 8.680 116,965 -0.30(-3.34%)
Nov 17, 2023 8.780 9.000 8.414 8.980 172,493 +0.34(+3.94%)
Nov 16, 2023 8.820 8.970 8.320 8.640 144,209 -0.19(-2.15%)
Nov 15, 2023 9.190 9.345 8.630 8.830 213,556 -0.24(-2.65%)
Nov 14, 2023 9.560 9.890 8.620 9.070 299,553 -0.43(-4.53%)
Nov 13, 2023 9.490 9.618 9.340 9.500 210,695 +0.23(+2.48%)
Nov 10, 2023 9.280 9.560 9.020 9.270 209,918 -0.27(-2.83%)
Nov 09, 2023 13.19 13.19 9.210 9.540 225,532 -4.16(-30.36%)
Nov 08, 2023 14.07 14.07 13.48 13.70 62,647 -0.30(-2.14%)
Nov 07, 2023 14.12 14.20 13.76 14.00 53,448 -0.02(-0.14%)
Nov 06, 2023 14.12 14.40 13.56 14.02 84,021 -0.40(-2.77%)
Nov 03, 2023 14.21 14.78 14.18 14.42 92,177 +0.30(+2.12%)
Nov 02, 2023 14.01 14.18 13.50 14.12 69,628 +0.19(+1.36%)
Nov 01, 2023 13.76 14.11 13.64 13.93 51,549 +0.20(+1.46%)
Oct 31, 2023 14.06 14.06 13.56 13.73 81,962 -0.15(-1.08%)
Oct 30, 2023 13.71 13.93 13.43 13.88 48,366 +0.34(+2.51%)
Oct 27, 2023 13.57 13.72 13.42 13.54 59,250 -0.11(-0.81%)
Oct 26, 2023 13.56 14.08 13.56 13.65 59,592 +0.09(+0.66%)
Oct 25, 2023 14.01 14.15 13.55 13.56 80,698 -0.45(-3.21%)
Oct 24, 2023 13.36 14.15 13.35 14.01 150,734 +0.80(+6.06%)
Oct 23, 2023 13.32 13.44 13.13 13.21 71,301 -0.19(-1.42%)
Oct 20, 2023 13.43 13.59 13.40 13.40 54,878 +0.01(+0.07%)
Oct 19, 2023 13.65 13.65 13.20 13.39 83,341 -0.33(-2.41%)
Oct 18, 2023 13.71 13.82 13.42 13.72 74,333 +0.01(+0.07%)
Oct 17, 2023 13.55 13.98 13.55 13.71 80,871 +0.09(+0.66%)
Oct 16, 2023 13.53 13.91 13.36 13.62 81,648 +0.19(+1.41%)
Oct 13, 2023 12.99 13.44 12.81 13.43 109,984 +0.41(+3.15%)
Oct 12, 2023 13.38 13.38 12.36 13.02 169,421 -0.33(-2.47%)
Oct 11, 2023 13.87 14.23 13.16 13.35 69,932 -0.47(-3.40%)
Oct 10, 2023 13.82 14.40 13.77 13.82 117,111 +0.02(+0.14%)
Oct 09, 2023 13.79 13.89 13.14 13.80 97,508 -0.06(-0.43%)
Oct 06, 2023 14.20 14.20 13.75 13.86 66,426 -0.43(-3.01%)
Oct 05, 2023 14.37 14.61 13.91 14.29 71,580 -0.17(-1.18%)
Oct 04, 2023 14.28 14.51 14.09 14.46 160,272 +0.18(+1.26%)
Oct 03, 2023 15.19 15.19 14.07 14.28 167,939 -0.93(-6.11%)
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.