-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-1.99% -
3 MONTH PERFORMANCE
+12.41% -
6 MONTH PERFORMANCE
-21.00% -
YEAR-TO-DATE PERFORMANCE
-15.11% -
1 YEAR PERFORMANCE
-72.01%
Eagle Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $4.29 | $4.43 (3.26%) | $4.50 | $4.05 | 51,100 | $57.86 M |
| 09/16/2024 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.02 | 27,514 | $55.37 M |
| 09/13/2024 | $3.91 | $4.31 (10.23%) | $4.87 | $3.91 | 219,790 | $56.42 M |
| 09/12/2024 | $3.73 | $3.83 (2.68%) | $3.91 | $3.55 | 112,137 | $50.14 M |
| 09/11/2024 | $3.86 | $3.73 (-3.37%) | $3.98 | $3.60 | 38,000 | $48.83 M |
| 09/10/2024 | $3.91 | $3.83 (-2.05%) | $3.91 | $3.77 | 77,246 | $50.14 M |
| 09/09/2024 | $4.28 | $3.90 (-8.88%) | $4.28 | $3.90 | 97,307 | $51.05 M |
| 09/06/2024 | $4.41 | $4.25 (-3.63%) | $4.41 | $4.13 | 55,861 | $55.64 M |
| 09/05/2024 | $4.59 | $4.39 (-4.36%) | $4.65 | $4.26 | 79,618 | $57.47 M |
| 09/04/2024 | $4.65 | $4.61 (-0.86%) | $4.73 | $4.38 | 52,721 | $60.35 M |
| 09/03/2024 | $5.11 | $4.66 (-8.81%) | $5.14 | $4.35 | 242,600 | $61.00 M |
| 08/30/2024 | $5.26 | $5.14 (-2.28%) | $5.26 | $5.12 | 53,700 | $67.29 M |
| 08/29/2024 | $5.20 | $5.24 (0.77%) | $5.45 | $5.14 | 79,919 | $68.60 M |
| 08/28/2024 | $4.65 | $5.20 (11.83%) | $5.20 | $4.65 | 104,703 | $68.07 M |
| 08/27/2024 | $4.75 | $4.76 (0.21%) | $4.79 | $4.59 | 46,500 | $62.31 M |
| 08/26/2024 | $4.56 | $4.70 (3.07%) | $4.84 | $4.39 | 160,200 | $61.53 M |
| 08/23/2024 | $4.41 | $4.56 (3.4%) | $4.64 | $4.40 | 74,001 | $59.69 M |
| 08/22/2024 | $4.43 | $4.44 (0.23%) | $4.68 | $4.26 | 64,204 | $58.12 M |
| 08/21/2024 | $4.71 | $4.31 (-8.49%) | $4.71 | $4.08 | 62,700 | $56.42 M |
| 08/20/2024 | $4.76 | $4.58 (-3.78%) | $4.82 | $4.53 | 18,800 | $59.96 M |
| 08/19/2024 | $4.57 | $4.60 (0.66%) | $4.93 | $4.55 | 64,800 | $60.22 M |
| 08/16/2024 | $3.97 | $4.53 (14.11%) | $4.57 | $3.97 | 155,700 | $59.30 M |
| 08/15/2024 | $3.98 | $3.98 (0%) | $4.08 | $3.94 | 42,200 | $52.10 M |
| 08/14/2024 | $4.01 | $3.87 (-3.49%) | $4.19 | $3.87 | 124,600 | $50.66 M |
| 08/13/2024 | $4.04 | $3.99 (-1.24%) | $4.08 | $3.99 | 36,800 | $52.23 M |
| 08/12/2024 | $4.10 | $4.05 (-1.22%) | $4.26 | $3.93 | 62,100 | $53.02 M |
| 08/09/2024 | $4.14 | $4.09 (-1.21%) | $4.16 | $3.88 | 83,502 | $53.54 M |
| 08/08/2024 | $4.29 | $4.15 (-3.26%) | $4.31 | $4.10 | 71,759 | $54.33 M |
| 08/07/2024 | $4.56 | $4.25 (-6.8%) | $4.75 | $4.10 | 130,000 | $55.64 M |
| 08/06/2024 | $4.40 | $4.53 (2.95%) | $4.59 | $4.33 | 128,900 | $59.30 M |
| 08/05/2024 | $4.21 | $4.36 (3.56%) | $4.50 | $4.21 | 140,658 | $57.08 M |
| 08/02/2024 | $4.52 | $4.60 (1.77%) | $4.68 | $4.38 | 108,000 | $60.22 M |
| 08/01/2024 | $4.83 | $4.78 (-1.04%) | $4.90 | $4.72 | 87,537 | $62.57 M |
| 07/31/2024 | $4.73 | $4.82 (1.9%) | $5.01 | $4.65 | 71,200 | $63.10 M |
| 07/30/2024 | $5.08 | $4.74 (-6.69%) | $5.15 | $4.71 | 100,300 | $62.05 M |
| 07/29/2024 | $5.66 | $5.05 (-10.78%) | $5.69 | $4.86 | 143,063 | $66.11 M |
| 07/26/2024 | $5.78 | $5.72 (-1.04%) | $5.94 | $5.63 | 33,800 | $74.88 M |
| 07/25/2024 | $5.36 | $5.74 (7.09%) | $5.93 | $5.25 | 488,206 | $75.14 M |
| 07/24/2024 | $5.80 | $5.38 (-7.24%) | $5.83 | $5.30 | 147,537 | $70.43 M |
| 07/23/2024 | $5.92 | $5.77 (-2.53%) | $5.92 | $5.68 | 37,000 | $75.53 M |
| 07/22/2024 | $5.84 | $5.79 (-0.86%) | $5.94 | $5.62 | 164,781 | $75.80 M |
| 07/19/2024 | $5.78 | $5.87 (1.56%) | $5.87 | $5.66 | 49,339 | $76.84 M |
| 07/18/2024 | $5.95 | $5.76 (-3.19%) | $6.05 | $5.52 | 143,522 | $75.40 M |
| 07/17/2024 | $6.04 | $5.98 (-0.99%) | $6.34 | $5.97 | 77,382 | $78.28 M |
| 07/16/2024 | $6.03 | $6.01 (-0.33%) | $6.15 | $5.93 | 75,549 | $78.68 M |
| 07/15/2024 | $5.99 | $5.97 (-0.33%) | $6.13 | $5.90 | 75,224 | $78.15 M |
| 07/12/2024 | $6.12 | $6.02 (-1.63%) | $6.12 | $5.91 | 69,006 | $78.81 M |
| 07/11/2024 | $6.09 | $6.03 (-0.99%) | $6.19 | $5.93 | 74,620 | $78.94 M |
| 07/10/2024 | $6.12 | $6.04 (-1.31%) | $6.15 | $5.70 | 123,539 | $79.07 M |
| 07/09/2024 | $6.05 | $6.07 (0.33%) | $6.37 | $5.92 | 140,593 | $79.46 M |
| 07/08/2024 | $5.52 | $6.01 (8.88%) | $6.08 | $5.52 | 388,731 | $78.68 M |
| 07/05/2024 | $5.50 | $5.50 (0%) | $5.85 | $5.44 | 174,723 | $72.00 M |
| 07/03/2024 | $5.27 | $5.50 (4.36%) | $5.56 | $5.21 | 59,270 | $72.00 M |
| 07/02/2024 | $5.47 | $5.23 (-4.39%) | $5.47 | $5.07 | 123,462 | $68.47 M |
| 07/01/2024 | $5.65 | $5.53 (-2.12%) | $6.03 | $5.28 | 235,717 | $72.39 M |
| 06/28/2024 | $5.03 | $5.60 (11.33%) | $5.60 | $4.95 | 2.11 M | $73.31 M |
| 06/27/2024 | $4.94 | $5.02 (1.62%) | $5.35 | $4.80 | 185,569 | $65.72 M |
| 06/26/2024 | $4.53 | $4.92 (8.61%) | $5.13 | $4.46 | 270,807 | $64.41 M |
| 06/25/2024 | $4.41 | $4.55 (3.17%) | $4.75 | $4.33 | 179,084 | $59.56 M |
| 06/24/2024 | $4.14 | $4.48 (8.21%) | $4.56 | $4.14 | 143,198 | $58.65 M |
| 06/21/2024 | $4.09 | $4.14 (1.22%) | $4.28 | $3.95 | 128,043 | $54.20 M |
| 06/20/2024 | $3.91 | $4.07 (4.09%) | $4.18 | $3.83 | 65,401 | $53.28 M |
| 06/18/2024 | $4.03 | $3.95 (-1.99%) | $4.15 | $3.89 | 82,928 | $51.71 M |