Eagle Pharmaceuticals (NQ: EGRX )

45.78 USD +0.10 (+0.22%)
Official Closing Price Updated: 4:02 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 45.56 46.57 45.46 45.78 111,716 +0.10(+0.22%)
Feb 24, 2021 45.78 46.89 45.26 45.68 92,621 +0.20(+0.44%)
Feb 23, 2021 45.86 46.49 44.61 45.48 104,448 -0.42(-0.92%)
Feb 22, 2021 44.64 46.00 44.45 45.90 142,696 +0.43(+0.95%)
Feb 19, 2021 46.25 46.60 45.16 45.47 135,100 -0.82(-1.77%)
Feb 18, 2021 47.36 48.14 46.06 46.29 82,823 -1.45(-3.04%)
Feb 17, 2021 46.09 48.24 45.51 47.74 87,472 +1.58(+3.42%)
Feb 16, 2021 46.38 46.79 44.46 46.16 169,493 -0.19(-0.41%)
Feb 12, 2021 47.77 49.22 46.13 46.35 97,100 -1.66(-3.46%)
Feb 11, 2021 49.87 50.87 47.81 48.01 95,546 -1.95(-3.90%)
Feb 10, 2021 50.25 51.35 49.70 49.96 103,760 +0.06(+0.12%)
Feb 09, 2021 50.42 51.06 49.27 49.90 88,121 -0.55(-1.09%)
Feb 08, 2021 49.65 50.80 49.10 50.45 96,186 +0.98(+1.98%)
Feb 05, 2021 48.61 49.47 48.19 49.47 93,100 +1.13(+2.34%)
Feb 04, 2021 46.50 48.37 46.50 48.34 132,246 +1.85(+3.98%)
Feb 03, 2021 49.57 49.66 46.41 46.49 102,761 -2.83(-5.74%)
Feb 02, 2021 47.21 50.90 46.80 49.32 232,877 +0.83(+1.71%)
Feb 01, 2021 46.70 48.49 45.93 48.49 121,140 +1.82(+3.90%)
Jan 29, 2021 47.51 48.81 46.49 46.67 106,400 -0.21(-0.45%)
Jan 28, 2021 48.51 49.00 46.78 46.88 117,628 -1.22(-2.54%)
Jan 27, 2021 48.22 48.42 46.63 48.10 134,798 -1.09(-2.22%)
Jan 26, 2021 49.03 49.72 47.85 49.19 95,620 +0.35(+0.72%)
Jan 25, 2021 48.00 48.92 47.50 48.84 126,328 +1.14(+2.39%)
Jan 22, 2021 48.13 48.13 47.00 47.70 95,100 -0.38(-0.79%)
Jan 21, 2021 48.40 48.62 47.22 48.08 89,285 -0.18(-0.37%)
Jan 20, 2021 50.18 50.52 48.03 48.26 125,555 -1.88(-3.75%)
Jan 19, 2021 50.57 51.32 50.03 50.14 106,557 -0.53(-1.05%)
Jan 15, 2021 50.23 51.60 49.62 50.67 78,100 -0.06(-0.12%)
Jan 14, 2021 49.53 50.80 49.25 50.73 62,541 +1.18(+2.38%)
Jan 13, 2021 49.56 50.03 49.10 49.55 69,278 -0.23(-0.46%)
Jan 12, 2021 50.30 50.69 49.28 49.78 102,307 -0.07(-0.14%)
Jan 11, 2021 49.25 50.48 48.98 49.85 154,779 +0.16(+0.32%)
Jan 08, 2021 50.94 51.56 48.95 49.69 128,000 -1.28(-2.51%)
Jan 07, 2021 50.07 52.26 50.07 50.97 105,529 +0.95(+1.90%)
Jan 06, 2021 50.34 50.60 48.52 50.02 197,474 +0.00(+0.00%)
Jan 05, 2021 48.43 50.58 47.73 50.02 184,113 +1.36(+2.79%)
Jan 04, 2021 46.77 48.77 46.60 48.66 131,583 +2.09(+4.49%)
Dec 31, 2020 46.57 46.57 46.57 133,868 +0.07(+0.15%)
Dec 30, 2020 46.36 46.69 45.45 46.50 133,868 +0.22(+0.48%)
Dec 29, 2020 46.41 46.72 45.65 46.28 105,457 -0.14(-0.30%)
Dec 28, 2020 46.29 47.15 45.66 46.42 107,182 +0.23(+0.50%)
Dec 24, 2020 47.43 47.80 45.98 46.19 46,000 -0.94(-1.99%)
Dec 23, 2020 47.29 47.50 46.84 47.13 97,431 -0.03(-0.06%)
Dec 22, 2020 46.81 48.31 46.81 47.16 108,454 -0.28(-0.59%)
Dec 21, 2020 47.47 48.40 46.73 47.44 117,905 -0.65(-1.35%)
Dec 18, 2020 46.82 48.18 46.01 48.09 677,200 +1.63(+3.51%)
Dec 17, 2020 46.18 46.70 44.22 46.46 114,435 +0.25(+0.54%)
Dec 16, 2020 46.97 47.29 45.86 46.21 85,306 -0.81(-1.72%)
Dec 15, 2020 45.92 47.23 45.29 47.02 189,254 +0.84(+1.82%)
Dec 14, 2020 45.59 47.08 45.41 46.18 153,945 +0.86(+1.90%)
Dec 11, 2020 46.46 47.47 44.86 45.32 114,800 -1.66(-3.53%)
Dec 10, 2020 47.13 47.31 45.97 46.98 84,209 +0.16(+0.34%)
Dec 09, 2020 47.85 47.85 46.02 46.82 128,790 -0.69(-1.45%)
Dec 08, 2020 46.62 47.63 46.11 47.51 134,630 +0.74(+1.58%)
Dec 07, 2020 47.36 47.85 46.06 46.77 70,711 -0.74(-1.56%)
Dec 04, 2020 46.23 47.75 46.23 47.51 112,400 +0.52(+1.11%)
Dec 03, 2020 45.88 47.20 45.88 46.99 86,897 +0.33(+0.71%)
Dec 02, 2020 46.58 47.01 45.96 46.66 91,164 -0.04(-0.09%)
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.