Eagle Pharmaceuticals Inc (EGRX)

EGRX
🏛️ Vereinigte Staaten →
2.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 28.77 29.28 28.50 29.23 0.1M
2022-12-29 28.30 29.48 28.30 28.98 0.1M
2022-12-28 28.49 28.95 27.97 28.24 0.1M
2022-12-27 29.15 29.18 28.40 28.51 0.1M
2022-12-23 29.45 29.48 28.82 29.11 0.1M
2022-12-22 29.69 29.89 29.00 29.53 0.1M
2022-12-21 29.88 30.63 29.60 29.87 0.1M
2022-12-20 29.95 30.39 29.48 29.64 0.2M
2022-12-19 30.30 30.44 29.17 30.03 0.1M
2022-12-16 29.13 29.78 28.92 29.33 0.7M
2022-12-15 30.50 30.50 29.17 29.55 0.2M
2022-12-14 31.01 31.68 30.29 30.70 0.1M
2022-12-13 31.78 32.20 30.96 31.04 0.3M
2022-12-12 31.27 32.33 30.36 31.27 0.2M
2022-12-09 31.79 32.47 30.96 31.04 0.2M
2022-12-08 31.86 32.84 31.47 31.77 0.2M
2022-12-07 33.64 34.29 31.69 31.84 0.2M
2022-12-06 34.03 34.55 33.64 33.76 0.1M
2022-12-05 35.82 35.82 33.48 33.96 0.1M
2022-12-02 35.16 35.93 34.89 35.91 0.1M
2022-12-01 36.29 36.42 35.09 35.48 0.1M
2022-11-30 35.55 36.39 34.36 36.32 0.2M
2022-11-29 35.61 36.22 35.07 35.25 0.1M
2022-11-28 35.65 36.55 35.30 35.69 0.1M
2022-11-25 36.16 36.66 35.43 35.89 0.0M
2022-11-23 36.92 37.51 36.26 36.55 0.1M
2022-11-22 36.39 37.36 35.76 37.32 0.1M
2022-11-21 37.59 37.78 36.03 36.38 0.1M
2022-11-18 36.95 37.98 36.95 37.56 0.1M
2022-11-17 36.05 36.83 35.80 36.62 0.1M
2022-11-16 36.74 37.36 36.19 36.27 0.1M
2022-11-15 37.22 38.49 36.59 37.00 0.1M
2022-11-14 37.38 37.98 36.68 36.68 0.1M
2022-11-11 38.33 38.86 36.85 37.60 0.2M
2022-11-10 36.76 39.19 36.53 38.46 0.3M
2022-11-09 35.85 37.30 35.70 36.47 0.2M
2022-11-08 39.73 39.73 35.38 35.78 0.3M
2022-11-07 32.44 40.85 32.37 39.73 0.3M
2022-11-04 31.92 32.13 30.80 31.55 0.4M
2022-11-03 31.76 32.07 30.98 31.62 0.1M
2022-11-02 32.83 32.93 31.84 32.06 0.1M
2022-11-01 31.75 32.99 31.75 32.82 0.1M
2022-10-31 32.60 32.60 31.22 31.47 0.2M
2022-10-28 31.58 33.07 31.37 32.93 0.1M
2022-10-27 32.01 32.28 31.15 31.31 0.1M
2022-10-26 31.39 32.28 31.27 31.84 0.1M
2022-10-25 30.94 31.90 30.89 31.41 0.2M
2022-10-24 30.54 30.96 30.38 30.96 0.1M
2022-10-21 28.96 30.66 28.88 30.58 0.2M
2022-10-20 28.68 29.20 28.38 28.89 0.2M
2022-10-19 28.57 28.85 27.99 28.45 0.2M
2022-10-18 28.49 29.13 28.26 28.71 0.1M
2022-10-17 27.82 28.48 27.55 28.17 0.2M
2022-10-14 27.89 28.02 27.28 27.60 0.1M
2022-10-13 26.67 27.93 26.42 27.82 0.1M
2022-10-12 27.18 27.67 26.57 27.14 0.1M
2022-10-11 26.08 27.71 25.32 27.28 0.2M
2022-10-10 25.96 26.73 25.88 26.14 0.1M
2022-10-07 25.66 26.40 25.27 26.05 0.2M
2022-10-06 26.22 26.40 25.50 25.82 0.2M
2022-10-05 26.76 26.84 25.54 26.32 0.2M
2022-10-04 25.07 27.23 25.07 26.99 0.2M
2022-10-03 26.63 26.94 24.35 24.98 0.3M
2022-09-30 28.66 28.72 26.41 26.42 0.4M
2022-09-29 29.00 29.00 28.12 28.60 0.2M
2022-09-28 28.01 29.39 27.61 29.25 0.2M
2022-09-27 27.49 27.92 27.17 27.83 0.2M
2022-09-26 26.95 28.28 26.95 27.10 0.1M
2022-09-23 26.82 27.27 26.58 26.99 0.2M
2022-09-22 26.87 27.52 26.21 27.13 0.1M
2022-09-21 27.64 28.19 26.77 26.88 0.2M
2022-09-20 28.13 28.21 27.17 27.64 0.1M
2022-09-19 28.96 28.96 28.12 28.32 0.2M
2022-09-16 30.02 30.26 27.91 28.93 0.7M
2022-09-15 30.51 30.62 29.63 30.12 0.2M
2022-09-14 30.16 30.94 30.16 30.44 0.2M
2022-09-13 30.79 31.06 30.09 30.18 0.2M
2022-09-12 31.60 32.22 30.77 31.04 0.3M
2022-09-09 30.89 31.63 30.60 31.31 0.2M
2022-09-08 31.22 31.39 30.20 30.89 0.2M
2022-09-07 31.39 31.39 30.22 31.23 0.2M
2022-09-06 32.20 32.82 30.50 31.25 0.2M
2022-09-02 33.37 33.74 31.77 32.24 0.2M
2022-09-01 32.73 33.16 32.01 33.15 0.1M
2022-08-31 33.69 33.75 32.55 32.77 0.1M
2022-08-30 35.60 35.60 33.44 33.73 0.1M
2022-08-29 35.50 35.90 34.53 35.39 0.2M
2022-08-26 36.67 36.82 35.64 35.93 0.1M
2022-08-25 36.53 36.62 36.01 36.46 0.1M
2022-08-24 36.44 36.80 35.97 36.18 0.1M
2022-08-23 37.27 37.75 36.54 36.69 0.1M
2022-08-22 37.56 38.09 36.29 37.28 0.1M
2022-08-19 36.60 38.50 36.34 37.81 0.2M
2022-08-18 36.68 36.93 35.91 36.82 0.2M
2022-08-17 36.01 36.98 35.54 36.26 0.2M
2022-08-16 35.99 37.03 35.56 36.44 0.2M
2022-08-15 35.53 36.28 35.05 35.92 0.2M
2022-08-12 34.65 36.49 34.22 35.79 0.3M
2022-08-11 34.81 35.53 34.20 34.20 0.3M
2022-08-10 36.85 37.63 33.72 35.00 0.3M
2022-08-09 42.77 43.59 36.17 36.86 0.2M
2022-08-08 43.04 43.47 42.53 43.09 0.1M
2022-08-05 41.74 43.18 40.99 43.05 0.1M
2022-08-04 42.36 42.87 41.56 42.10 0.1M
2022-08-03 41.67 43.31 41.67 42.16 0.1M
2022-08-02 40.55 41.53 40.22 41.17 0.1M
2022-08-01 39.76 40.99 39.57 40.45 0.1M
2022-07-29 40.65 41.35 38.50 39.70 0.3M
2022-07-28 41.74 41.74 40.55 40.82 0.1M
2022-07-27 41.42 41.87 40.60 41.73 0.1M
2022-07-26 40.72 42.02 40.10 41.41 0.1M
2022-07-25 40.56 41.32 40.14 40.84 0.1M
2022-07-22 41.16 41.16 39.64 40.24 0.1M
2022-07-21 42.06 42.61 40.83 41.09 0.1M
2022-07-20 43.80 43.89 42.02 42.41 0.1M
2022-07-19 42.61 44.43 42.60 43.53 0.1M
2022-07-18 45.08 46.05 42.37 42.63 0.2M
2022-07-15 44.90 45.32 44.05 44.83 0.1M
2022-07-14 44.59 44.59 43.72 44.22 0.1M
2022-07-13 44.08 44.92 43.60 44.76 0.1M
2022-07-12 44.99 45.14 43.38 44.20 0.1M
2022-07-11 45.73 45.86 44.76 44.87 0.1M
2022-07-08 45.71 46.20 44.69 45.95 0.1M
2022-07-07 47.39 47.50 45.63 45.82 0.1M
2022-07-06 47.05 47.71 46.73 47.12 0.1M
2022-07-05 45.45 47.35 45.45 46.92 0.2M
2022-07-01 44.33 46.75 44.15 46.69 0.2M
2022-06-30 42.36 44.50 42.34 44.43 0.2M
2022-06-29 43.45 43.56 42.32 43.12 0.1M
2022-06-28 44.01 44.15 42.74 42.89 0.1M
2022-06-27 42.75 44.74 42.71 43.73 0.1M
2022-06-24 42.85 43.85 41.37 42.38 0.5M
2022-06-23 42.84 43.33 42.33 43.14 0.1M
2022-06-22 41.94 44.10 41.94 42.82 0.1M
2022-06-21 42.72 43.83 42.40 42.62 0.1M
2022-06-17 41.45 43.03 41.30 42.17 0.2M
2022-06-16 42.96 43.28 41.01 41.26 0.2M
2022-06-15 43.41 44.34 42.97 43.54 0.1M
2022-06-14 42.57 43.53 41.86 43.35 0.1M
2022-06-13 43.32 43.46 41.85 42.34 0.1M
2022-06-10 44.03 44.43 43.37 44.16 0.1M
2022-06-09 46.00 46.64 44.62 44.74 0.1M
2022-06-08 47.00 47.07 45.50 45.82 0.1M
2022-06-07 46.30 47.79 45.72 47.40 0.2M
2022-06-06 47.39 48.60 46.00 46.98 0.1M
2022-06-03 45.93 47.65 45.93 47.30 0.2M
2022-06-02 46.33 47.18 45.21 46.03 0.1M
2022-06-01 46.34 47.45 46.17 46.77 0.1M
2022-05-31 48.52 48.52 45.75 46.70 0.1M
2022-05-27 47.11 49.00 46.47 48.55 0.1M
2022-05-26 45.14 47.12 45.13 46.94 0.2M
2022-05-25 45.04 45.81 44.58 44.99 0.2M
2022-05-24 46.00 47.41 44.50 44.83 0.2M
2022-05-23 46.81 47.37 45.78 46.11 0.2M
2022-05-20 45.69 46.93 45.65 46.71 0.1M
2022-05-19 45.62 46.38 44.83 45.67 0.1M
2022-05-18 46.20 46.39 45.06 45.68 0.2M
2022-05-17 45.79 47.24 45.00 47.07 0.1M
2022-05-16 43.72 46.30 43.72 45.17 0.1M
2022-05-13 44.27 44.67 43.07 44.00 0.1M
2022-05-12 43.56 44.26 42.63 44.20 0.1M
2022-05-11 44.50 44.73 42.53 42.98 0.1M
2022-05-10 43.57 45.01 43.09 44.63 0.2M
2022-05-09 42.87 44.38 41.42 42.95 0.2M
2022-05-06 43.22 44.55 43.00 43.25 0.2M
2022-05-05 46.17 46.49 43.11 43.68 0.1M
2022-05-04 45.62 46.65 44.41 46.49 0.1M
2022-05-03 44.99 45.52 44.36 45.37 0.1M
2022-05-02 44.16 45.58 43.36 44.59 0.2M
2022-04-29 43.78 44.56 43.05 44.13 0.1M
2022-04-28 44.25 44.25 42.08 43.74 0.1M
2022-04-27 44.79 44.79 43.78 43.91 0.1M
2022-04-26 47.29 47.90 44.50 44.69 0.2M
2022-04-25 48.10 48.59 46.84 47.73 0.1M
2022-04-22 49.17 49.58 48.36 48.41 0.1M
2022-04-21 50.34 50.87 49.25 49.35 0.1M
2022-04-20 50.22 50.78 49.75 50.26 0.1M
2022-04-19 49.10 50.16 48.69 50.03 0.1M
2022-04-18 50.04 50.61 48.95 49.08 0.1M
2022-04-14 50.61 51.60 50.39 50.44 0.1M
2022-04-13 49.23 50.76 49.23 50.54 0.1M
2022-04-12 49.06 50.50 49.06 49.56 0.1M
2022-04-11 50.26 50.73 49.10 49.34 0.2M
2022-04-08 49.64 51.58 48.87 51.35 0.2M
2022-04-07 49.25 49.99 48.79 49.50 0.1M
2022-04-06 47.76 50.25 47.66 49.23 0.2M
2022-04-05 49.42 50.25 48.07 48.17 0.1M
2022-04-04 51.06 51.06 49.46 49.50 0.1M
2022-04-01 49.42 51.29 49.36 51.29 0.2M
2022-03-31 49.77 50.71 49.06 49.49 0.2M
2022-03-30 49.33 50.40 48.77 49.50 0.1M
2022-03-29 50.60 51.15 48.64 50.27 0.2M
2022-03-28 47.36 52.22 47.02 50.85 0.3M
2022-03-25 48.06 48.09 46.96 46.97 0.1M
2022-03-24 47.96 48.26 47.10 47.79 0.1M
2022-03-23 47.51 48.44 46.92 47.85 0.1M
2022-03-22 49.27 49.63 47.03 48.00 0.3M
2022-03-21 49.07 50.14 48.75 48.93 0.2M
2022-03-18 50.17 51.31 48.87 49.24 0.4M
2022-03-17 50.99 51.79 50.05 50.62 0.1M
2022-03-16 50.60 51.54 49.77 51.10 0.1M
2022-03-15 51.29 51.56 49.69 50.30 0.1M
2022-03-14 51.04 51.94 50.07 51.16 0.1M
2022-03-11 51.96 53.78 50.47 50.75 0.1M
2022-03-10 50.67 52.03 49.88 51.83 0.1M
2022-03-09 49.27 51.41 49.19 50.71 0.2M
2022-03-08 48.27 51.18 47.53 49.12 0.2M
2022-03-07 43.10 48.32 43.10 47.75 0.1M
2022-03-04 44.87 45.90 44.56 45.10 0.1M
2022-03-03 45.11 45.43 44.29 45.13 0.1M
2022-03-02 45.06 45.68 44.45 44.86 0.1M
2022-03-01 47.61 48.15 44.66 45.02 0.1M
2022-02-28 46.70 48.33 46.66 47.39 0.2M
2022-02-25 47.41 48.03 46.64 46.84 0.1M
2022-02-24 47.56 47.80 46.54 47.61 0.2M
2022-02-23 48.88 49.06 47.96 48.00 0.1M
2022-02-22 46.35 49.46 45.38 48.39 0.2M
2022-02-18 47.09 47.25 45.87 46.18 0.0M
2022-02-17 46.82 47.20 46.06 47.04 0.1M
2022-02-16 47.50 47.82 46.62 46.82 0.1M
2022-02-15 48.32 49.32 47.00 47.76 0.1M
2022-02-14 48.61 49.28 47.92 48.02 0.2M
2022-02-11 46.76 49.18 46.76 48.54 0.1M
2022-02-10 46.40 47.53 46.06 46.70 0.1M
2022-02-09 46.60 47.42 45.98 46.92 0.1M
2022-02-08 45.58 46.61 45.49 46.57 0.1M
2022-02-07 44.63 46.15 43.94 45.59 0.2M
2022-02-04 44.38 45.16 43.98 44.58 0.2M
2022-02-03 44.78 45.56 44.50 44.62 0.1M
2022-02-02 45.99 45.99 44.42 45.03 0.1M
2022-02-01 46.49 46.49 44.97 45.99 0.1M
2022-01-31 44.95 46.02 44.71 45.94 0.1M
2022-01-28 44.75 45.41 43.73 45.39 0.1M
2022-01-27 45.59 45.94 44.33 44.59 0.1M
2022-01-26 46.78 46.78 44.81 45.41 0.1M
2022-01-25 47.07 47.14 45.31 46.51 0.1M
2022-01-24 46.43 47.70 45.32 47.55 0.1M
2022-01-21 46.02 47.52 45.61 46.76 0.1M
2022-01-20 46.52 47.69 45.81 46.39 0.1M
2022-01-19 46.53 47.27 45.83 46.40 0.1M
2022-01-18 47.08 47.72 44.70 46.11 0.3M
2022-01-14 48.06 48.06 46.22 47.21 0.1M
2022-01-13 48.22 48.63 46.91 47.74 0.2M
2022-01-12 51.59 51.66 47.90 47.98 0.1M
2022-01-11 52.59 52.85 51.46 51.60 0.1M
2022-01-10 50.90 52.88 50.83 52.60 0.1M
2022-01-07 51.11 51.67 49.92 50.63 0.1M
2022-01-06 50.63 52.32 50.14 51.42 0.1M
2022-01-05 52.02 52.98 50.54 50.69 0.1M
2022-01-04 52.27 52.60 50.97 51.52 0.1M
2022-01-03 51.22 52.57 50.47 52.40 0.1M