Eagle Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.49	1.49	1.49	1.49	1.49	-0.67%	555
Feb 20, 2025	1.17	1.56	1.17	1.50	1.50	28.21%	51,360
Feb 19, 2025	0.82	1.17	0.82	1.17	1.17	-	2,196
Feb 18, 2025	1.17	1.17	0.91	1.17	1.17	-	27,922
Feb 14, 2025	0.85	1.17	0.82	1.17	1.17	-0.85%	3,511
Feb 13, 2025	0.85	1.18	0.85	1.18	1.18	-	204
Feb 12, 2025	0.85	1.18	0.83	1.18	1.18	-	633
Feb 11, 2025	0.51	1.19	0.51	1.18	1.18	-0.84%	608
Feb 10, 2025	0.58	1.50	0.58	1.19	1.19	32.22%	968
Feb 7, 2025	0.75	0.90	0.75	0.90	0.90	12.50%	4,336
Feb 6, 2025	0.66	0.80	0.65	0.80	0.80	-	42,937
Feb 5, 2025	0.68	0.80	0.66	0.80	0.80	-	21,536
Feb 4, 2025	0.68	0.80	0.68	0.80	0.80	-	543
Feb 3, 2025	0.80	0.80	0.68	0.80	0.80	-	417
Jan 31, 2025	0.67	0.80	0.67	0.80	0.80	-	6,261
Jan 30, 2025	0.66	0.80	0.66	0.80	0.80	-	731
Jan 29, 2025	0.80	0.80	0.80	0.80	0.80	-	236
Jan 28, 2025	0.66	0.80	0.66	0.80	0.80	-11.11%	822
Jan 27, 2025	0.51	0.90	0.51	0.90	0.90	-8.16%	1,131
Jan 24, 2025	0.46	1.00	0.46	0.98	0.98	22.50%	25,644
Jan 23, 2025	0.43	1.05	0.43	0.80	0.80	6.67%	19,398
Jan 22, 2025	0.51	0.75	0.51	0.75	0.75	7.14%	11,882
Jan 21, 2025	0.43	0.70	0.43	0.70	0.70	7.69%	18,192
Jan 17, 2025	0.65	0.65	0.43	0.65	0.65	1.56%	30,608
Jan 16, 2025	0.62	0.65	0.62	0.64	0.64	3.23%	20,900
Jan 15, 2025	0.62	0.62	0.62	0.62	0.62	-4.62%	1,119
Jan 14, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jan 13, 2025	0.65	0.65	0.65	0.65	0.65	-	2,352
Jan 10, 2025	0.61	1.00	0.61	0.65	0.65	16.07%	7,200
Jan 8, 2025	0.56	0.90	0.56	0.56	0.56	1.82%	1,428
Jan 7, 2025	0.55	0.55	0.55	0.55	0.55	4.76%	106
Jan 6, 2025	0.41	0.53	0.41	0.53	0.53	28.05%	3,124
Jan 3, 2025	0.41	0.50	0.41	0.41	0.41	-2.38%	29,043
Jan 2, 2025	0.42	0.42	0.42	0.42	0.42	-16.00%	2,423
Dec 31, 2024	0.50	0.60	0.48	0.50	0.50	-	47,927
Dec 30, 2024	0.41	0.50	0.41	0.50	0.50	-	85,239
Dec 27, 2024	0.01	0.60	0.01	0.50	0.50	-2.00%	52,761
Dec 26, 2024	0.41	0.51	0.41	0.51	0.51	-1.88%	7,998
Dec 24, 2024	0.58	0.58	0.41	0.52	0.52	-10.34%	32,520
Dec 23, 2024	0.51	0.58	0.51	0.58	0.58	5.45%	10,568
Dec 20, 2024	0.01	0.58	0.01	0.55	0.55	-8.33%	11,092
Dec 19, 2024	0.65	0.65	0.41	0.60	0.60	-7.69%	30,665
Dec 18, 2024	0.65	0.65	0.65	0.65	0.65	-	2,258
Dec 17, 2024	0.65	0.65	0.65	0.65	0.65	-	4,530
Dec 16, 2024	0.75	0.80	0.65	0.65	0.65	-13.33%	31,725
Dec 13, 2024	0.65	0.75	0.65	0.75	0.75	36.36%	1,845
Dec 12, 2024	0.75	0.75	0.55	0.55	0.55	-17.91%	47,521
Dec 11, 2024	0.81	0.85	0.56	0.67	0.67	-21.18%	43,482
Dec 10, 2024	0.85	0.85	0.81	0.85	0.85	-	2,449
Dec 9, 2024	0.85	0.85	0.85	0.85	0.85	-	3,404
Dec 6, 2024	0.85	0.90	0.85	0.85	0.85	-5.56%	9,929
Dec 5, 2024	0.80	0.90	0.80	0.90	0.90	-	10,342
Dec 4, 2024	0.77	0.91	0.77	0.90	0.90	16.88%	34,910
Dec 3, 2024	0.75	1.00	0.75	0.77	0.77	2.67%	3,810
Dec 2, 2024	0.74	0.78	0.72	0.75	0.75	5.63%	4,843
Nov 29, 2024	0.73	0.73	0.71	0.71	0.71	-	471
Nov 27, 2024	0.25	1.00	0.25	0.71	0.71	-26.04%	21,081
Nov 26, 2024	0.83	0.96	0.83	0.96	0.96	15.59%	4,244
Nov 25, 2024	0.80	0.95	0.80	0.83	0.83	-12.58%	1,756
Nov 22, 2024	0.95	0.95	0.65	0.95	0.95	5.56%	12,020
Nov 21, 2024	0.74	0.95	0.70	0.90	0.90	37.99%	160,399
Nov 20, 2024	0.65	0.72	0.65	0.65	0.65	-0.23%	3,152
Nov 19, 2024	0.65	0.99	0.65	0.65	0.65	-27.37%	9,677
Nov 18, 2024	0.69	0.90	0.65	0.90	0.90	38.40%	31,196
Nov 15, 2024	0.82	0.82	0.65	0.65	0.65	-7.17%	3,941
Nov 14, 2024	1.00	1.00	0.70	0.70	0.70	-6.60%	85,380
Nov 13, 2024	0.90	1.00	0.75	0.75	0.75	-16.68%	3,766
Nov 12, 2024	0.80	0.95	0.75	0.90	0.90	5.89%	33,746
Nov 11, 2024	0.88	0.88	0.49	0.85	0.85	-0.12%	211,578
Nov 8, 2024	0.65	0.90	0.65	0.85	0.85	0.12%	5,358
Nov 7, 2024	0.85	0.90	0.60	0.85	0.85	6.25%	33,869
Nov 6, 2024	0.55	0.95	0.55	0.80	0.80	-	29,405
Nov 5, 2024	0.60	0.85	0.60	0.80	0.80	60.00%	35,596
Nov 4, 2024	0.50	0.75	0.45	0.50	0.50	-9.09%	26,341
Nov 1, 2024	0.65	0.65	0.45	0.55	0.55	-8.33%	37,248
Oct 31, 2024	0.50	0.65	0.50	0.60	0.60	20.00%	13,724
Oct 30, 2024	0.60	0.63	0.50	0.50	0.50	25.00%	94,677
Oct 29, 2024	0.35	0.65	0.35	0.40	0.40	14.29%	13,633
Oct 28, 2024	0.00	0.35	0.00	0.35	0.35	-41.67%	9,860
Oct 25, 2024	0.73	0.75	0.60	0.60	0.60	-7.69%	23,779
Oct 24, 2024	0.65	0.83	0.60	0.65	0.65	1.56%	89,130
Oct 23, 2024	1.00	1.00	0.50	0.64	0.64	-8.57%	19,395
Oct 22, 2024	0.70	0.82	0.65	0.70	0.70	-	37,981
Oct 21, 2024	0.50	1.00	0.50	0.70	0.70	-22.22%	32,401
Oct 18, 2024	1.10	1.10	0.65	0.90	0.90	38.46%	51,342
Oct 17, 2024	0.92	0.92	0.50	0.65	0.65	-18.75%	44,085
Oct 16, 2024	0.65	1.10	0.60	0.80	0.80	33.33%	38,044
Oct 15, 2024	0.70	0.95	0.60	0.60	0.60	-	41,636
Oct 14, 2024	1.03	1.03	0.60	0.60	0.60	-31.43%	9,396
Oct 11, 2024	1.00	1.00	0.60	0.88	0.88	45.83%	9,005
Oct 10, 2024	0.94	0.94	0.55	0.60	0.60	-35.48%	77,801
Oct 9, 2024	0.10	0.95	0.10	0.93	0.93	69.09%	194,941
Oct 8, 2024	1.00	1.00	0.11	0.55	0.55	-15.38%	100,327
Oct 7, 2024	1.03	1.03	0.45	0.65	0.65	-27.77%	840,828
Oct 4, 2024	1.90	2.00	0.75	0.90	0.90	-54.78%	1,508,285
Oct 3, 2024	1.97	2.40	1.93	1.99	1.99	-7.01%	803,394
Oct 2, 2024	2.78	2.80	1.80	2.14	2.14	-39.89%	4,664,101
Oct 1, 2024	3.60	3.69	3.40	3.56	3.56	-4.56%	200,625
Sep 30, 2024	3.95	3.98	3.50	3.73	3.73	-5.57%	149,201
Sep 27, 2024	4.10	4.11	3.90	3.95	3.95	-2.71%	65,724