Eagle Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.10	0.50	0.10	0.50	0.50	-41.18%	1,603
Jan 14, 2026	0.22	0.85	0.22	0.85	0.85	149.93%	483
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	0.03%	2,102
Jan 12, 2026	0.38	0.38	0.34	0.34	0.34	-10.53%	237
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	9,312
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	691
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	-	402
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-51.43%	93,780
Dec 31, 2025	0.34	0.70	0.34	0.70	0.70	105.88%	21,836
Dec 30, 2025	0.33	0.40	0.33	0.34	0.34	2.72%	4,183
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	0.30%	2,745
Dec 26, 2025	0.33	0.33	0.33	0.33	0.33	-26.67%	426
Dec 24, 2025	0.33	0.48	0.33	0.45	0.45	-	610
Dec 23, 2025	0.33	0.45	0.33	0.45	0.45	36.36%	4,016
Dec 22, 2025	0.30	0.33	0.30	0.33	0.33	10.00%	3,260
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	36.36%	333
Dec 18, 2025	0.22	0.22	0.22	0.22	0.22	46.67%	590
Dec 17, 2025	0.14	0.15	0.14	0.15	0.15	49.40%	606
Dec 16, 2025	0.10	0.67	0.10	0.10	0.10	-83.27%	1,123
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	16,797
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	10.00%	2,165
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	1,400
Dec 10, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	247
Dec 9, 2025	0.50	0.60	0.50	0.50	0.50	-28.57%	5,202
Dec 2, 2025	0.10	0.70	0.10	0.70	0.70	40.00%	2,604
Nov 26, 2025	0.65	1.53	0.35	0.50	0.50	-23.08%	36,930
Nov 25, 2025	0.60	0.65	0.60	0.65	0.65	-16.67%	2,032
Nov 24, 2025	0.78	0.78	0.78	0.78	0.78	-	804
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-	299
Nov 18, 2025	0.10	1.80	0.10	0.78	0.78	-37.60%	902
Nov 17, 2025	1.25	1.25	1.25	1.25	1.25	-3.85%	1,176
Nov 12, 2025	0.80	1.30	0.80	1.30	1.30	-13.33%	565
Nov 7, 2025	0.25	1.50	0.25	1.50	1.50	97.37%	1,525
Nov 6, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	6,431
Nov 4, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	1,281
Nov 3, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	6,957
Oct 31, 2025	0.70	0.70	0.70	0.70	0.70	-	714
Oct 30, 2025	0.70	0.70	0.70	0.70	0.70	-	481
Oct 29, 2025	0.50	0.75	0.50	0.70	0.70	-6.67%	10,998
Oct 27, 2025	0.22	0.75	0.22	0.75	0.75	-25.00%	1,550
Oct 22, 2025	1.00	1.00	1.00	1.00	1.00	-	600
Oct 21, 2025	1.25	1.40	0.80	1.00	1.00	-22.48%	5,252
Oct 20, 2025	1.49	1.49	1.29	1.29	1.29	-14.00%	1,895
Oct 13, 2025	1.50	1.50	1.50	1.50	1.50	-6.25%	6,492
Oct 9, 2025	2.20	2.20	0.11	1.60	1.60	-46.67%	35,081
Oct 3, 2025	2.50	3.00	2.43	3.00	3.00	-	18,634
Oct 2, 2025	2.37	3.00	2.37	3.00	3.00	11.11%	1,828
Sep 26, 2025	2.21	2.78	2.21	2.70	2.70	-4.42%	6,704
Sep 25, 2025	2.21	2.83	2.21	2.83	2.83	-16.17%	4,630
Sep 19, 2025	2.20	3.37	2.20	3.37	3.37	10.13%	1,564