Eagle Pharmaceuticals, Inc. (EGRX)
OTCMKTS
· Delayed Price · Currency is USD
0.650
+0.010 (1.56%)
Jan 17, 2025, 4:00 PM EST
Eagle Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |