Historical Data for Eagle Pharmaceuticals Inc. (EGRX)

$ 46.09   0.46 (+1.01%) Volume: 114.85k 4:00 PM EDT 27-Oct-2020
After Hours:  $ 46.3457   0.2557 (+0.55%) Volume: 4.81k 5:31 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 45.44 47.095 45.38 46.09 114.85k 0.46 1.01% 46.09 5.32m 1,949
10/26/20 46.38 47.04 45.40 45.63 154.54k -1.19 -2.54% 45.63 7.08m 2,491
10/23/20 48.00 48.38 46.37 46.82 114.06k -0.67 -1.41% 46.82 5.37m 1,873
10/22/20 46.50 48.23 45.46 47.49 146.21k 1.02 2.19% 47.49 6.97m 2,464
10/21/20 46.65 47.635 46.36 46.47 111.73k -0.01 -0.02% 46.47 5.24m 1,966
10/20/20 46.11 47.25 45.345 46.48 124.56k 0.57 1.24% 46.48 5.78m 2,367
10/19/20 46.28 47.10 45.68 45.91 129.05k -0.54 -1.16% 45.91 5.98m 2,756
10/16/20 46.07 47.41 45.12 46.45 102.99k 0.23 0.50% 46.45 4.81m 2,175
10/15/20 44.98 46.42 44.67 46.22 97.99k 0.75 1.65% 46.22 4.49m 2,326
10/14/20 45.045 46.50 45.045 45.47 116.35k -0.25 -0.55% 45.47 5.33m 2,155
10/13/20 45.26 46.10 44.78 45.72 118.68k 0.21 0.46% 45.72 5.41m 1,848
10/12/20 46.22 46.47 44.041 45.51 125.29k -0.84 -1.81% 45.51 5.73m 2,617
10/09/20 44.625 46.78 44.625 46.35 172.21k 1.10 2.43% 46.35 7.98m 2,688
10/08/20 44.04 45.62 44.04 45.25 203.23k 1.62 3.71% 45.25 9.17m 2,849
10/07/20 43.13 43.94 42.89 43.63 126.99k 0.73 1.70% 43.63 5.52m 2,393
10/06/20 42.89 43.70 42.315 42.90 172.07k 0.03 0.07% 42.90 7.39m 2,743
10/05/20 42.02 43.36 42.02 42.87 100.27k 1.15 2.76% 42.87 4.3m 2,168
10/02/20 42.47 42.97 40.39 41.72 166.08k -1.35 -3.13% 41.72 6.92m 3,151
10/01/20 42.67 43.75 42.495 43.07 180.18k 0.59 1.39% 43.07 7.77m 3,408
09/30/20 42.09 43.00 41.555 42.48 243.21k 0.60 1.43% 42.48 10.33m 2,993
09/29/20 41.14 42.82 41.14 41.88 358.49k 0.61 1.48% 41.88 15.09m 4,759
09/28/20 41.67 41.67 40.00 41.27 155.86k -0.34 -0.82% 41.27 6.41m 3,715