Eagle Pharmaceuticals Inc. Common Stockのデータ

Eagle Pharmaceuticals Inc. Common Stockの基本情報

名前 Eagle Pharmaceuticals Inc. Common Stock
ティッカー EGRX
国 United States
上場年 2014.0
セクター Health Care

Eagle Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.79 44.46 46.43 46.16 169500.0 46.16
2021-02-12 49.22 46.13 47.77 46.35 97200.0 46.35
2021-02-11 50.87 47.81 49.87 48.01 95500.0 48.01
2021-02-10 51.35 49.7 50.25 49.96 103800.0 49.96
2021-02-09 51.06 49.27 50.42 49.9 88100.0 49.9
2021-02-08 50.8 49.1 49.65 50.45 96200.0 50.45
2021-02-05 49.47 48.19 48.61 49.47 93100.0 49.47
2021-02-04 48.37 46.5 46.5 48.34 132200.0 48.34
2021-02-03 49.66 46.41 49.57 46.49 102800.0 46.49
2021-02-02 50.9 46.8 47.21 49.32 232900.0 49.32
2021-02-01 48.49 45.93 46.7 48.49 121100.0 48.49
2021-01-29 48.81 46.49 47.27 46.67 106500.0 46.67
2021-01-28 49.0 46.78 48.51 46.88 117600.0 46.88
2021-01-27 48.42 46.63 48.42 48.1 134800.0 48.1
2021-01-26 49.72 47.85 49.03 49.19 95600.0 49.19
2021-01-25 48.92 47.5 48.0 48.84 126300.0 48.84
2021-01-22 48.13 47.0 48.13 47.7 95100.0 47.7
2021-01-21 48.62 47.22 48.4 48.08 89300.0 48.08
2021-01-20 50.52 48.03 50.18 48.26 125600.0 48.26
2021-01-19 51.32 50.03 50.57 50.14 106600.0 50.14
2021-01-15 51.6 49.62 50.23 50.67 78200.0 50.67
2021-01-14 50.8 49.25 49.53 50.73 62500.0 50.73
2021-01-13 50.03 49.1 49.56 49.55 69300.0 49.55
2021-01-12 50.69 49.28 50.3 49.78 102300.0 49.78
2021-01-11 50.48 48.98 49.25 49.85 154800.0 49.85
2021-01-08 51.56 48.95 50.94 49.69 128000.0 49.69
2021-01-07 52.26 50.07 50.07 50.97 105500.0 50.97
2021-01-06 50.6 48.52 50.34 50.02 197500.0 50.02
2021-01-05 50.58 47.73 48.43 50.02 184100.0 50.02
2021-01-04 48.77 46.6 46.77 48.66 131600.0 48.66
2020-12-31 46.88 45.47 46.51 46.57 69600.0 46.57
2020-12-30 46.69 45.45 46.36 46.5 133900.0 46.5
2020-12-29 46.72 45.65 46.41 46.28 105500.0 46.28
2020-12-28 47.15 45.66 46.29 46.42 107200.0 46.42
2020-12-24 47.81 45.98 47.43 46.19 46100.0 46.19
2020-12-23 47.5 46.84 47.29 47.13 97400.0 47.13
2020-12-22 48.31 46.81 46.81 47.16 108500.0 47.16
2020-12-21 48.4 46.73 47.47 47.44 117900.0 47.44
2020-12-18 48.18 46.01 46.82 48.09 677200.0 48.09
2020-12-17 46.69 44.22 46.18 46.46 114400.0 46.46
2020-12-16 47.29 45.86 46.97 46.21 85300.0 46.21
2020-12-15 47.23 45.29 45.92 47.02 189300.0 47.02
2020-12-14 47.08 45.41 45.59 46.18 153900.0 46.18
2020-12-11 47.47 44.86 46.46 45.32 114900.0 45.32
2020-12-10 47.31 45.97 47.12 46.98 84200.0 46.98
2020-12-09 47.85 46.02 47.85 46.82 128800.0 46.82
2020-12-08 47.63 46.11 46.62 47.51 134600.0 47.51
2020-12-07 47.85 46.06 47.36 46.77 70700.0 46.77
2020-12-04 47.75 46.23 46.23 47.51 112500.0 47.51
2020-12-03 47.2 45.88 45.88 46.99 86900.0 46.99
2020-12-02 47.01 45.96 46.58 46.66 91200.0 46.66
2020-12-01 47.75 45.48 45.48 46.7 127200.0 46.7
2020-11-30 47.38 45.15 47.38 45.5 193900.0 45.5
2020-11-27 47.48 46.26 46.27 47.31 65300.0 47.31
2020-11-25 46.85 46.19 46.72 46.5 93100.0 46.5
2020-11-24 48.11 45.18 46.7 46.86 91900.0 46.86
2020-11-23 47.56 45.95 47.32 46.67 106400.0 46.67
2020-11-20 46.89 45.79 46.4 46.73 137900.0 46.73
2020-11-19 47.58 46.6 47.58 46.95 62900.0 46.95
2020-11-18 49.72 46.9 49.1 47.04 62700.0 47.04
2020-11-17 49.27 47.51 48.85 49.06 75200.0 49.06
2020-11-16 49.44 48.44 49.4 49.13 106100.0 49.13
2020-11-13 49.54 48.48 49.1 48.91 70800.0 48.91
2020-11-12 50.24 47.81 48.98 48.79 64300.0 48.79
2020-11-11 50.0 48.31 49.8 49.34 65100.0 49.34
2020-11-10 50.33 48.38 49.3 49.85 181700.0 49.85
2020-11-09 50.46 47.01 50.46 48.9 172300.0 48.9
2020-11-06 50.5 48.07 50.13 48.29 99400.0 48.29
2020-11-05 51.66 49.86 51.66 50.19 115000.0 50.19
2020-11-04 53.43 50.1 50.1 51.34 162200.0 51.34
2020-11-03 50.53 48.5 49.93 50.09 152800.0 50.09
2020-11-02 51.47 46.25 49.4 49.22 276500.0 49.22
2020-10-30 46.67 45.0 46.11 46.52 118200.0 46.52
2020-10-29 47.49 44.99 45.33 46.18 162000.0 46.18
2020-10-28 46.04 44.78 45.4 45.03 168700.0 45.03
2020-10-27 47.1 45.38 45.44 46.09 114900.0 46.09
2020-10-26 47.04 45.4 46.38 45.63 154500.0 45.63
2020-10-23 48.38 46.37 48.0 46.82 114100.0 46.82
2020-10-22 48.23 45.46 46.5 47.49 146200.0 47.49
2020-10-21 47.63 46.36 46.65 46.47 111600.0 46.47
2020-10-20 47.25 45.35 46.11 46.48 124600.0 46.48
2020-10-19 47.1 45.68 46.28 45.91 129100.0 45.91
2020-10-16 47.41 45.12 46.07 46.45 103000.0 46.45
2020-10-15 46.42 44.67 44.98 46.22 98000.0 46.22
2020-10-14 46.5 45.04 45.04 45.47 116400.0 45.47
2020-10-13 46.1 44.78 45.26 45.72 118700.0 45.72
2020-10-12 46.47 44.04 46.22 45.51 125300.0 45.51
2020-10-09 46.78 44.62 44.62 46.35 172200.0 46.35
2020-10-08 45.62 44.04 44.04 45.25 203200.0 45.25
2020-10-07 43.94 42.89 43.13 43.63 127000.0 43.63
2020-10-06 43.7 42.31 42.89 42.9 172100.0 42.9
2020-10-05 43.36 42.02 42.02 42.87 100300.0 42.87
2020-10-02 42.97 40.39 42.47 41.72 166100.0 41.72
2020-10-01 43.75 42.49 42.67 43.07 180200.0 43.07
2020-09-30 43.0 41.56 42.09 42.48 207100.0 42.48
2020-09-29 42.82 41.14 41.14 41.88 358500.0 41.88
2020-09-28 41.67 40.0 41.67 41.27 155900.0 41.27
2020-09-25 41.76 40.82 40.82 41.61 195000.0 41.61
2020-09-24 41.93 39.87 40.09 41.12 258600.0 41.12
2020-09-23 40.32 39.5 39.82 39.54 136100.0 39.54
2020-09-22 40.08 39.35 39.64 39.8 130000.0 39.8
2020-09-21 39.93 38.83 39.17 39.68 171700.0 39.68
2020-09-18 40.5 39.23 39.66 39.83 514100.0 39.83
2020-09-17 39.7 38.19 38.49 39.35 137900.0 39.35
2020-09-16 39.33 38.74 38.77 38.9 124800.0 38.9
2020-09-15 38.87 37.75 38.34 38.68 166100.0 38.68
2020-09-14 38.53 37.56 37.56 37.96 252900.0 37.96
2020-09-11 38.0 36.6 37.11 37.02 109100.0 37.02
2020-09-10 38.01 37.05 37.3 37.19 202400.0 37.19
2020-09-09 37.88 36.68 37.39 37.3 294500.0 37.3
2020-09-08 37.56 36.76 36.89 37.22 271100.0 37.22
2020-09-04 38.48 36.48 38.48 37.25 162500.0 37.25
2020-09-03 38.52 37.72 38.42 38.06 164200.0 38.06
2020-09-02 39.47 38.0 38.22 38.62 184100.0 38.62
2020-09-01 39.54 37.91 39.47 38.12 475300.0 38.12
2020-08-31 39.82 39.0 39.79 39.68 147900.0 39.68
2020-08-28 39.73 38.61 39.3 39.58 132000.0 39.58
2020-08-27 40.52 39.7 40.52 39.84 101600.0 39.84
2020-08-26 40.54 39.48 40.38 40.26 224900.0 40.26
2020-08-25 41.23 39.98 41.23 40.4 186700.0 40.4
2020-08-24 41.41 40.19 41.41 40.95 101700.0 40.95
2020-08-21 41.34 40.14 41.14 41.23 252800.0 41.23
2020-08-20 42.34 41.35 42.13 41.4 79800.0 41.4
2020-08-19 42.92 42.0 42.56 42.32 98300.0 42.32
2020-08-18 43.27 42.09 42.8 42.63 101700.0 42.63
2020-08-17 43.75 42.61 43.02 43.03 125500.0 43.03
2020-08-14 43.03 42.24 42.75 42.91 86700.0 42.91
2020-08-13 43.74 42.5 43.74 42.97 103000.0 42.97
2020-08-12 44.1 42.83 43.52 43.72 193900.0 43.72
2020-08-11 44.72 42.19 42.58 43.12 236800.0 43.12
2020-08-10 47.37 38.5 47.0 43.26 646600.0 43.26
2020-08-07 48.13 46.58 47.71 47.0 266900.0 47.0
2020-08-06 49.13 47.49 48.63 47.49 183100.0 47.49
2020-08-05 49.07 48.03 48.69 48.84 153500.0 48.84
2020-08-04 48.72 46.92 47.72 48.12 110000.0 48.12
2020-08-03 47.95 45.7 46.63 47.72 141200.0 47.72
2020-07-31 47.61 45.17 47.61 46.39 148000.0 46.39
2020-07-30 48.56 47.4 47.41 47.73 104900.0 47.73
2020-07-29 48.58 47.0 47.51 47.95 153600.0 47.95
2020-07-28 49.23 47.27 48.98 47.4 73400.0 47.4
2020-07-27 49.17 47.5 47.88 49.16 102900.0 49.16
2020-07-24 49.17 47.29 48.88 47.67 131400.0 47.67
2020-07-23 49.88 48.41 49.83 48.88 104500.0 48.88
2020-07-22 50.94 49.69 50.57 49.83 67900.0 49.83
2020-07-21 51.08 50.21 50.89 50.64 92500.0 50.64
2020-07-20 51.71 50.15 51.5 50.6 67400.0 50.6
2020-07-17 51.92 50.98 51.12 51.27 117700.0 51.27
2020-07-16 51.85 50.09 50.24 51.28 96800.0 51.28
2020-07-15 51.22 49.34 49.39 50.8 132500.0 50.8
2020-07-14 48.98 47.3 48.33 48.53 142300.0 48.53
2020-07-13 50.15 47.83 48.79 48.22 230700.0 48.22
2020-07-10 48.91 46.84 47.14 48.45 136800.0 48.45
2020-07-09 47.85 45.04 46.37 47.22 153400.0 47.22
2020-07-08 47.4 45.63 46.84 46.35 143700.0 46.35
2020-07-07 47.41 46.19 47.38 46.86 192900.0 46.86
2020-07-06 49.76 47.22 49.41 47.62 313900.0 47.62
2020-07-02 49.94 48.02 49.58 48.46 285400.0 48.46
2020-07-01 49.16 47.67 48.18 48.9 212700.0 48.9
2020-06-30 48.58 46.85 47.83 47.98 101200.0 47.98
2020-06-29 48.4 46.41 47.0 48.02 106300.0 48.02
2020-06-26 48.27 46.47 47.71 46.74 430900.0 46.74
2020-06-25 48.28 46.96 47.66 48.08 173300.0 48.08
2020-06-24 48.53 47.01 48.23 47.77 152900.0 47.77
2020-06-23 49.42 48.18 48.3 48.58 223600.0 48.58
2020-06-22 48.19 44.96 45.5 48.02 180200.0 48.02
2020-06-19 47.93 45.07 46.92 45.07 571400.0 45.07
2020-06-18 46.36 45.21 45.3 46.22 78000.0 46.22
2020-06-17 46.53 45.05 45.82 45.67 103800.0 45.67
2020-06-16 46.05 44.41 45.43 45.74 143800.0 45.74
2020-06-15 44.51 42.33 42.63 44.39 109000.0 44.39
2020-06-12 48.54 42.32 46.98 43.44 209000.0 43.44
2020-06-11 48.11 45.85 46.62 45.96 171300.0 45.96
2020-06-10 49.51 47.92 49.16 47.99 108500.0 47.99
2020-06-09 49.63 48.72 49.09 48.99 122300.0 48.99
2020-06-08 49.95 48.84 49.78 49.4 191000.0 49.4
2020-06-05 50.35 48.29 48.78 49.48 171100.0 49.48
2020-06-04 50.1 47.72 49.49 47.79 164000.0 47.79
2020-06-03 52.94 49.53 52.94 49.54 271500.0 49.54
2020-06-02 52.75 50.72 52.26 52.46 177800.0 52.46
2020-06-01 52.91 50.4 51.19 51.97 191500.0 51.97
2020-05-29 51.88 49.26 51.87 51.26 141900.0 51.26
2020-05-28 53.67 51.91 53.67 51.92 178600.0 51.92
2020-05-27 54.11 51.76 54.11 53.41 191900.0 53.41
2020-05-26 54.57 53.47 54.57 53.61 139400.0 53.61
2020-05-22 53.22 52.42 52.94 53.07 97800.0 53.07
2020-05-21 53.37 52.45 53.26 53.21 77300.0 53.21
2020-05-20 54.35 52.83 53.68 53.52 96300.0 53.52
2020-05-19 55.43 53.21 54.39 53.27 104100.0 53.27
2020-05-18 54.94 53.96 54.1 54.33 184100.0 54.33
2020-05-15 53.04 50.18 50.18 52.56 370600.0 52.56
2020-05-14 52.31 49.92 50.93 50.27 148900.0 50.27
2020-05-13 55.19 52.03 54.25 52.06 167000.0 52.06
2020-05-12 56.16 54.46 54.75 54.46 245100.0 54.46
2020-05-11 55.65 53.43 54.45 54.57 156600.0 54.57
2020-05-08 55.08 53.31 53.78 55.02 150800.0 55.02
2020-05-07 53.95 52.64 53.91 53.33 86600.0 53.33
2020-05-06 54.76 53.02 54.26 53.44 79300.0 53.44
2020-05-05 55.33 53.12 53.3 54.25 128000.0 54.25
2020-05-04 52.68 50.35 52.25 52.34 114700.0 52.34
2020-05-01 52.37 49.88 50.34 52.16 110600.0 52.16
2020-04-30 53.91 50.98 53.23 50.98 124300.0 50.98
2020-04-29 55.48 52.55 55.48 53.72 114900.0 53.72
2020-04-28 56.13 53.25 55.24 53.76 196600.0 53.76
2020-04-27 52.03 51.1 51.71 51.67 136200.0 51.67
2020-04-24 51.42 50.12 50.73 51.38 133800.0 51.38
2020-04-23 51.22 49.41 50.0 50.33 100600.0 50.33
2020-04-22 50.21 48.45 48.71 49.77 126200.0 49.77
2020-04-21 50.58 47.67 50.58 47.75 109200.0 47.75
2020-04-20 52.49 51.13 52.17 51.46 211600.0 51.46
2020-04-17 53.3 51.54 53.09 52.27 150100.0 52.27
2020-04-16 52.57 49.6 50.0 51.47 224800.0 51.47
2020-04-15 49.26 47.26 47.26 48.04 128700.0 48.04
2020-04-14 49.32 47.67 49.32 48.32 175300.0 48.32
2020-04-13 49.1 47.71 48.85 48.32 87200.0 48.32
2020-04-09 49.99 47.76 48.23 48.52 134000.0 48.52
2020-04-08 48.15 45.84 47.88 47.5 122900.0 47.5
2020-04-07 48.55 46.63 48.0 47.39 228600.0 47.39
2020-04-06 47.42 44.52 44.52 47.33 136100.0 47.33
2020-04-03 45.25 42.63 44.75 43.53 87700.0 43.53
2020-04-02 46.01 42.59 42.59 45.14 142500.0 45.14
2020-04-01 46.62 42.39 45.5 43.24 217800.0 43.24
2020-03-31 46.4 43.45 45.18 46.0 356200.0 46.0
2020-03-30 45.46 39.75 39.75 45.31 225900.0 45.31
2020-03-27 42.93 39.97 41.64 40.13 128300.0 40.13
2020-03-26 44.47 40.96 41.54 42.46 182700.0 42.46
2020-03-25 42.85 40.47 40.9 41.46 201300.0 41.46
2020-03-24 41.56 37.94 40.3 40.94 193700.0 40.94
2020-03-23 39.43 36.31 37.45 38.67 175200.0 38.67
2020-03-20 39.78 36.78 39.14 36.87 252200.0 36.87
2020-03-19 41.72 37.43 37.83 39.36 207000.0 39.36
2020-03-18 40.4 35.19 36.16 38.56 246200.0 38.56
2020-03-17 40.66 35.42 38.52 38.3 368100.0 38.3
2020-03-16 39.25 35.31 38.91 36.95 263300.0 36.95
2020-03-13 39.51 33.8 35.82 39.31 551700.0 39.31
2020-03-12 39.33 34.07 37.05 34.37 410800.0 34.37
2020-03-11 39.53 37.94 38.72 39.07 243800.0 39.07
2020-03-10 39.63 37.78 38.23 39.58 273700.0 39.58
2020-03-09 40.13 37.45 39.03 37.45 255100.0 37.45
2020-03-06 42.1 39.63 39.63 40.85 216600.0 40.85
2020-03-05 42.9 40.6 42.23 40.96 175100.0 40.96
2020-03-04 45.38 42.8 44.19 43.0 303600.0 43.0
2020-03-03 44.31 41.35 41.69 43.99 384500.0 43.99
2020-03-02 47.26 40.65 46.2 41.86 433200.0 41.86
2020-02-28 47.19 44.83 45.19 45.9 265700.0 45.9
2020-02-27 48.26 46.91 47.61 46.93 202100.0 46.93
2020-02-26 50.28 48.31 49.57 48.69 111900.0 48.69
2020-02-25 51.51 49.23 51.24 49.32 136000.0 49.32
2020-02-24 51.58 50.05 50.54 51.1 167600.0 51.1
2020-02-21 52.6 51.67 52.25 52.17 107300.0 52.17
2020-02-20 53.3 51.89 52.59 52.3 139100.0 52.3
2020-02-19 53.38 52.29 53.29 52.87 112700.0 52.87
2020-02-18 53.51 52.37 52.37 53.21 166100.0 53.21