Eagle Pharmaceuticals, Inc. (EGRX)
OTCMKTS
· Delayed Price · Currency is USD
0.750
-0.150 (-16.67%)
Nov 13, 2024, 9:30 AM EST
Eagle Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.92 | 4.11 | 3.91 | 4.06 | 4.06 | 4.64% | 50,721 |
| Sep 25, 2024 | 3.90 | 3.93 | 3.76 | 3.88 | 3.88 | -0.26% | 41,234 |
| Sep 24, 2024 | 3.83 | 4.17 | 3.80 | 3.89 | 3.89 | -0.13% | 132,466 |
| Sep 23, 2024 | 4.01 | 4.14 | 3.73 | 3.90 | 3.90 | -1.64% | 99,787 |
| Sep 20, 2024 | 4.23 | 4.26 | 3.83 | 3.96 | 3.96 | -7.26% | 186,481 |
| Sep 19, 2024 | 4.44 | 4.54 | 4.27 | 4.27 | 4.27 | -0.23% | 33,992 |
| Sep 18, 2024 | 4.42 | 4.57 | 4.15 | 4.28 | 4.28 | -3.39% | 49,262 |
| Sep 17, 2024 | 4.29 | 4.50 | 4.05 | 4.43 | 4.43 | 4.73% | 51,071 |
| Sep 16, 2024 | 4.44 | 4.44 | 4.02 | 4.23 | 4.23 | -1.86% | 27,514 |
| Sep 13, 2024 | 3.91 | 4.87 | 3.91 | 4.31 | 4.31 | 12.53% | 219,790 |
| Sep 12, 2024 | 3.73 | 3.91 | 3.55 | 3.83 | 3.83 | 2.68% | 112,137 |
| Sep 11, 2024 | 3.86 | 3.98 | 3.60 | 3.73 | 3.73 | -2.61% | 37,950 |
| Sep 10, 2024 | 3.91 | 3.91 | 3.77 | 3.83 | 3.83 | -1.79% | 77,246 |
| Sep 9, 2024 | 4.28 | 4.28 | 3.90 | 3.90 | 3.90 | -8.24% | 97,307 |
| Sep 6, 2024 | 4.41 | 4.41 | 4.13 | 4.25 | 4.25 | -3.19% | 55,861 |
| Sep 5, 2024 | 4.59 | 4.65 | 4.26 | 4.39 | 4.39 | -4.77% | 79,618 |
| Sep 4, 2024 | 4.65 | 4.73 | 4.38 | 4.61 | 4.61 | -1.07% | 52,721 |
| Sep 3, 2024 | 5.11 | 5.14 | 4.35 | 4.66 | 4.66 | -9.34% | 242,564 |
| Aug 30, 2024 | 5.26 | 5.26 | 5.12 | 5.14 | 5.14 | -1.91% | 53,661 |
| Aug 29, 2024 | 5.20 | 5.45 | 5.14 | 5.24 | 5.24 | 0.77% | 79,919 |
| Aug 28, 2024 | 4.65 | 5.20 | 4.65 | 5.20 | 5.20 | 9.24% | 104,703 |
| Aug 27, 2024 | 4.75 | 4.79 | 4.59 | 4.76 | 4.76 | 1.28% | 46,476 |
| Aug 26, 2024 | 4.56 | 4.84 | 4.40 | 4.70 | 4.70 | 3.07% | 160,196 |
| Aug 23, 2024 | 4.41 | 4.64 | 4.40 | 4.56 | 4.56 | 2.70% | 74,001 |
| Aug 22, 2024 | 4.43 | 4.68 | 4.26 | 4.44 | 4.44 | 3.02% | 64,204 |
| Aug 21, 2024 | 4.71 | 4.71 | 4.08 | 4.31 | 4.31 | -5.90% | 62,692 |
| Aug 20, 2024 | 4.76 | 4.82 | 4.53 | 4.58 | 4.58 | -0.43% | 18,765 |
| Aug 19, 2024 | 4.57 | 4.93 | 4.55 | 4.60 | 4.60 | 1.55% | 64,799 |
| Aug 16, 2024 | 3.97 | 4.57 | 3.97 | 4.53 | 4.53 | 13.82% | 155,679 |
| Aug 15, 2024 | 3.98 | 4.08 | 3.94 | 3.98 | 3.98 | 2.84% | 42,193 |
| Aug 14, 2024 | 4.01 | 4.19 | 3.87 | 3.87 | 3.87 | -3.01% | 124,578 |
| Aug 13, 2024 | 4.04 | 4.08 | 3.99 | 3.99 | 3.99 | -1.48% | 36,786 |
| Aug 12, 2024 | 4.10 | 4.26 | 3.93 | 4.05 | 4.05 | -0.98% | 62,092 |
| Aug 9, 2024 | 4.14 | 4.16 | 3.88 | 4.09 | 4.09 | -1.45% | 83,502 |
| Aug 8, 2024 | 4.29 | 4.31 | 4.10 | 4.15 | 4.15 | -2.35% | 71,759 |
| Aug 7, 2024 | 4.56 | 4.75 | 4.10 | 4.25 | 4.25 | -6.18% | 129,966 |
| Aug 6, 2024 | 4.40 | 4.59 | 4.33 | 4.53 | 4.53 | 3.90% | 128,874 |
| Aug 5, 2024 | 4.21 | 4.50 | 4.21 | 4.36 | 4.36 | -5.22% | 140,658 |
| Aug 2, 2024 | 4.52 | 4.69 | 4.38 | 4.60 | 4.60 | -3.77% | 107,990 |
| Aug 1, 2024 | 4.83 | 4.90 | 4.72 | 4.78 | 4.78 | -0.83% | 87,537 |
| Jul 31, 2024 | 4.73 | 5.01 | 4.65 | 4.82 | 4.82 | 1.69% | 71,156 |
| Jul 30, 2024 | 5.08 | 5.15 | 4.71 | 4.74 | 4.74 | -6.14% | 100,297 |
| Jul 29, 2024 | 5.66 | 5.69 | 4.86 | 5.05 | 5.05 | -11.71% | 143,063 |
| Jul 26, 2024 | 5.78 | 5.94 | 5.63 | 5.72 | 5.72 | -0.35% | 33,759 |
| Jul 25, 2024 | 5.36 | 5.93 | 5.25 | 5.74 | 5.74 | 6.69% | 488,206 |
| Jul 24, 2024 | 5.80 | 5.83 | 5.30 | 5.38 | 5.38 | -6.76% | 147,537 |
| Jul 23, 2024 | 5.92 | 5.92 | 5.68 | 5.77 | 5.77 | -0.35% | 36,985 |
| Jul 22, 2024 | 5.84 | 5.94 | 5.62 | 5.79 | 5.79 | -1.36% | 164,781 |
| Jul 19, 2024 | 5.78 | 5.87 | 5.66 | 5.87 | 5.87 | 1.91% | 49,339 |
| Jul 18, 2024 | 5.95 | 6.05 | 5.52 | 5.76 | 5.76 | -3.68% | 143,522 |
| Jul 17, 2024 | 6.04 | 6.34 | 5.97 | 5.98 | 5.98 | -0.50% | 77,382 |
| Jul 16, 2024 | 6.03 | 6.15 | 5.93 | 6.01 | 6.01 | 0.67% | 75,549 |
| Jul 15, 2024 | 5.99 | 6.13 | 5.90 | 5.97 | 5.97 | -0.83% | 75,224 |
| Jul 12, 2024 | 6.12 | 6.12 | 5.91 | 6.02 | 6.02 | -0.17% | 69,006 |
| Jul 11, 2024 | 6.09 | 6.19 | 5.93 | 6.03 | 6.03 | -0.17% | 74,620 |
| Jul 10, 2024 | 6.12 | 6.15 | 5.70 | 6.04 | 6.04 | -0.49% | 123,539 |
| Jul 9, 2024 | 6.05 | 6.37 | 5.92 | 6.07 | 6.07 | 1.00% | 140,593 |
| Jul 8, 2024 | 5.52 | 6.08 | 5.52 | 6.01 | 6.01 | 9.27% | 388,731 |
| Jul 5, 2024 | 5.50 | 5.85 | 5.44 | 5.50 | 5.50 | - | 174,723 |
| Jul 3, 2024 | 5.27 | 5.56 | 5.21 | 5.50 | 5.50 | 5.16% | 59,270 |
| Jul 2, 2024 | 5.47 | 5.47 | 5.07 | 5.23 | 5.23 | -5.42% | 123,462 |
| Jul 1, 2024 | 5.65 | 6.03 | 5.28 | 5.53 | 5.53 | -1.25% | 235,717 |
| Jun 28, 2024 | 5.03 | 5.60 | 4.95 | 5.60 | 5.60 | 11.55% | 2,111,321 |
| Jun 27, 2024 | 4.94 | 5.35 | 4.80 | 5.02 | 5.02 | 2.03% | 185,569 |
| Jun 26, 2024 | 4.53 | 5.13 | 4.46 | 4.92 | 4.92 | 8.13% | 270,807 |
| Jun 25, 2024 | 4.41 | 4.75 | 4.33 | 4.55 | 4.55 | 1.56% | 179,084 |