Eagle Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.09	0.60	0.09	0.60	0.60	14.29%	300
Jun 4, 2026	0.65	0.65	0.06	0.53	0.53	-19.23%	3,262
Jun 3, 2026	0.38	0.65	0.38	0.65	0.65	-7.14%	350
Jun 1, 2026	0.01	0.70	0.01	0.70	0.70	21.74%	14,083
May 26, 2026	0.38	0.58	0.38	0.58	0.58	49.35%	4,166
May 22, 2026	0.00	0.48	0.00	0.39	0.39	5.48%	5,549
May 21, 2026	0.09	0.37	0.09	0.37	0.37	-	343
May 19, 2026	0.00	0.37	0.00	0.37	0.37	-2.72%	1,533
May 18, 2026	0.38	0.38	0.38	0.38	0.38	0.05%	100
May 11, 2026	0.09	0.38	0.09	0.38	0.38	-1.32%	2,190
May 6, 2026	0.09	0.38	0.09	0.38	0.38	-20.00%	1,525
Apr 29, 2026	0.10	0.48	0.10	0.48	0.48	25.00%	2,634
Apr 23, 2026	0.39	0.39	0.06	0.38	0.38	8.57%	578
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	102
Apr 15, 2026	0.09	0.35	0.09	0.35	0.35	2.61%	270
Apr 7, 2026	0.23	0.34	0.23	0.34	0.34	70.55%	1,315
Apr 6, 2026	0.20	0.20	0.20	0.20	0.20	-20.02%	415
Apr 2, 2026	0.25	0.25	0.25	0.25	0.25	194.18%	1,026
Apr 1, 2026	0.37	0.37	0.09	0.09	0.09	-75.08%	665
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	127.40%	165
Mar 24, 2026	0.09	0.15	0.09	0.15	0.15	76.47%	3,061
Mar 19, 2026	0.09	0.09	0.09	0.09	0.09	750.00%	214
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	809.09%	333
Mar 16, 2026	0.00	0.63	0.00	0.00	0.00	-99.68%	683
Mar 9, 2026	0.25	0.34	0.25	0.34	0.34	127.40%	469
Mar 2, 2026	0.15	0.15	0.15	0.15	0.15	-	117
Feb 27, 2026	0.15	0.15	0.15	0.15	0.15	-23.10%	205
Feb 26, 2026	0.00	0.55	0.00	0.20	0.20	-2.48%	401
Feb 19, 2026	0.20	0.20	0.20	0.20	0.20	-20.00%	474
Feb 13, 2026	0.25	0.25	0.25	0.25	0.25	-	183
Feb 12, 2026	0.25	0.25	0.25	0.25	0.25	-	2,200
Feb 9, 2026	0.34	0.34	0.25	0.25	0.25	-	331
Feb 6, 2026	0.25	0.25	0.25	0.25	0.25	-	348
Feb 5, 2026	0.25	0.25	0.25	0.25	0.25	-	155
Feb 3, 2026	0.10	0.25	0.10	0.25	0.25	-	2,749
Jan 30, 2026	0.33	0.33	0.25	0.25	0.25	-28.57%	5,105
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-50.00%	2,379
Jan 21, 2026	0.10	0.70	0.10	0.70	0.70	40.00%	1,345
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	149.96%	483
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	0.01%	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