Eagle Pharmaceuticals, Inc. (EGRX)
OTCMKTS · Delayed Price · Currency is USD
0.7800
-0.4700 (-37.60%)
Nov 19, 2025, 9:30 AM EST
Eagle Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| 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 |
| Sep 18, 2025 | 3.24 | 3.43 | 3.01 | 3.06 | 3.06 | -17.85% | 11,763 |
| Sep 15, 2025 | 2.60 | 3.73 | 2.60 | 3.73 | 3.73 | 16.04% | 1,684 |
| Sep 12, 2025 | 2.12 | 3.21 | 2.12 | 3.21 | 3.21 | 0.31% | 3,293 |
| Sep 11, 2025 | 2.55 | 3.20 | 2.10 | 3.20 | 3.20 | -0.31% | 6,694 |
| Sep 10, 2025 | 2.75 | 3.21 | 2.75 | 3.21 | 3.21 | - | 1,201 |
| Sep 8, 2025 | 3.09 | 3.21 | 2.55 | 3.21 | 3.21 | 5.94% | 866 |
| Sep 5, 2025 | 2.60 | 3.03 | 2.60 | 3.03 | 3.03 | -1.30% | 857 |
| Sep 4, 2025 | 2.55 | 3.07 | 2.55 | 3.07 | 3.07 | -0.81% | 500 |
| Sep 2, 2025 | 2.55 | 3.10 | 2.55 | 3.10 | 3.10 | 0.16% | 540 |
| Aug 28, 2025 | 2.55 | 3.19 | 2.55 | 3.09 | 3.09 | -3.13% | 934 |
| Aug 20, 2025 | 2.55 | 3.19 | 2.55 | 3.19 | 3.19 | 0.31% | 341 |
| Aug 19, 2025 | 2.55 | 3.20 | 2.55 | 3.18 | 3.18 | -0.63% | 881 |
| Aug 11, 2025 | 2.55 | 3.20 | 2.55 | 3.20 | 3.20 | 0.31% | 300 |
| Aug 8, 2025 | 2.55 | 3.19 | 2.55 | 3.19 | 3.19 | - | 3,769 |
| Aug 6, 2025 | 2.55 | 3.19 | 2.55 | 3.19 | 3.19 | - | 1,413 |
| Aug 1, 2025 | 2.10 | 3.19 | 2.10 | 3.19 | 3.19 | -13.55% | 675 |
| Jul 22, 2025 | 2.50 | 3.69 | 2.50 | 3.69 | 3.69 | -0.27% | 348 |
| Jul 18, 2025 | 2.70 | 3.70 | 2.50 | 3.70 | 3.70 | 0.27% | 1,368 |
| Jul 17, 2025 | 3.05 | 3.69 | 2.90 | 3.69 | 3.69 | -0.94% | 1,332 |
| Jul 16, 2025 | 2.60 | 3.75 | 2.60 | 3.73 | 3.73 | -0.40% | 1,343 |
| Jul 14, 2025 | 2.60 | 3.75 | 2.60 | 3.74 | 3.74 | 5.35% | 7,169 |
| Jul 10, 2025 | 1.90 | 3.58 | 1.90 | 3.55 | 3.55 | -2.74% | 12,073 |
| Jul 9, 2025 | 3.20 | 3.87 | 2.90 | 3.65 | 3.65 | 12.31% | 10,754 |
| Jul 8, 2025 | 3.00 | 3.25 | 3.00 | 3.25 | 3.25 | 8.33% | 950 |
| Jul 3, 2025 | 2.36 | 3.00 | 2.36 | 3.00 | 3.00 | 3.63% | 620 |
| Jul 2, 2025 | 3.00 | 3.00 | 2.40 | 2.90 | 2.90 | 22.67% | 717 |
| Jul 1, 2025 | 2.35 | 2.90 | 2.35 | 2.36 | 2.36 | -18.62% | 823 |
| Jun 27, 2025 | 2.30 | 2.95 | 2.30 | 2.90 | 2.90 | 7.41% | 7,821 |