NasdaqGM - Delayed Quote • USD
Eagle Pharmaceuticals, Inc. (EGRX)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.7700 | 4.8150 | 4.4410 | 4.5500 | 4.5500 | 94,006 |
| Apr 23, 2024 | 4.5700 | 5.0100 | 4.5400 | 4.7700 | 4.7700 | 88,200 |
| Apr 22, 2024 | 4.6000 | 4.8100 | 4.5100 | 4.5500 | 4.5500 | 283,200 |
| Apr 19, 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6100 | 4.6100 | 59,500 |
| Apr 18, 2024 | 4.3600 | 4.7500 | 4.3600 | 4.4800 | 4.4800 | 135,700 |
| Apr 17, 2024 | 4.6900 | 4.7700 | 4.3700 | 4.3900 | 4.3900 | 109,200 |
| Apr 16, 2024 | 5.2000 | 5.2000 | 4.5670 | 4.6900 | 4.6900 | 161,300 |
| Apr 15, 2024 | 4.4000 | 5.2600 | 4.2800 | 5.2000 | 5.2000 | 381,300 |
| Apr 12, 2024 | 4.7900 | 4.8100 | 4.5700 | 4.5900 | 4.5900 | 127,400 |
| Apr 11, 2024 | 4.7000 | 4.8100 | 4.5600 | 4.7700 | 4.7700 | 102,500 |
| Apr 10, 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 114,300 |
| Apr 9, 2024 | 4.9600 | 5.0530 | 4.8700 | 4.9500 | 4.9500 | 78,500 |
| Apr 8, 2024 | 5.1500 | 5.2600 | 4.8400 | 5.0000 | 5.0000 | 90,400 |
| Apr 5, 2024 | 5.2000 | 5.2000 | 4.9900 | 5.1200 | 5.1200 | 144,700 |
| Apr 4, 2024 | 4.9200 | 5.2700 | 4.9200 | 5.2100 | 5.2100 | 98,200 |
| Apr 3, 2024 | 4.4300 | 4.9500 | 4.4100 | 4.8600 | 4.8600 | 689,100 |
| Apr 2, 2024 | 4.7700 | 4.7700 | 4.4600 | 4.5000 | 4.5000 | 133,200 |
| Apr 1, 2024 | 5.4000 | 5.4000 | 4.7300 | 4.7700 | 4.7700 | 173,800 |
| Mar 28, 2024 | 4.9600 | 5.3700 | 4.9600 | 5.2400 | 5.2400 | 80,500 |
| Mar 27, 2024 | 5.1200 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 100,900 |
| Mar 26, 2024 | 5.1500 | 5.1850 | 5.0200 | 5.0400 | 5.0400 | 51,500 |
| Mar 25, 2024 | 5.1100 | 5.2300 | 4.9300 | 5.0800 | 5.0800 | 129,300 |
| Mar 22, 2024 | 5.2100 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 159,400 |
| Mar 21, 2024 | 5.7300 | 5.8200 | 5.2300 | 5.2300 | 5.2300 | 105,100 |
| Mar 20, 2024 | 5.5100 | 5.7700 | 5.3900 | 5.6800 | 5.6800 | 99,500 |
| Mar 19, 2024 | 5.5900 | 5.6800 | 5.2000 | 5.5000 | 5.5000 | 183,200 |
| Mar 18, 2024 | 5.9500 | 6.1900 | 5.5400 | 5.6200 | 5.6200 | 144,800 |
| Mar 15, 2024 | 5.9600 | 6.1300 | 5.7200 | 6.0500 | 6.0500 | 333,500 |
| Mar 14, 2024 | 6.0800 | 6.0900 | 5.7800 | 5.9500 | 5.9500 | 102,500 |
| Mar 13, 2024 | 5.7800 | 6.1700 | 5.7800 | 6.0100 | 6.0100 | 78,700 |
| Mar 12, 2024 | 5.9400 | 5.9400 | 5.5800 | 5.7300 | 5.7300 | 153,500 |
| Mar 11, 2024 | 6.0600 | 6.2000 | 5.7300 | 5.8700 | 5.8700 | 124,600 |
| Mar 8, 2024 | 6.2800 | 6.5000 | 6.2370 | 6.2500 | 6.2500 | 73,800 |
| Mar 7, 2024 | 6.3000 | 6.4030 | 6.0500 | 6.2500 | 6.2500 | 88,400 |
| Mar 6, 2024 | 6.6000 | 6.7400 | 6.2200 | 6.3500 | 6.3500 | 64,400 |
| Mar 5, 2024 | 6.3100 | 6.6450 | 6.3100 | 6.5100 | 6.5100 | 117,100 |
| Mar 4, 2024 | 6.7000 | 6.7000 | 6.1300 | 6.2900 | 6.2900 | 128,500 |
| Mar 1, 2024 | 5.8900 | 6.8100 | 5.8700 | 6.4800 | 6.4800 | 188,300 |
| Feb 29, 2024 | 6.2600 | 6.4400 | 5.7300 | 5.8600 | 5.8600 | 154,800 |
| Feb 28, 2024 | 6.4300 | 6.4500 | 6.1600 | 6.2700 | 6.2700 | 99,600 |
| Feb 27, 2024 | 6.5000 | 6.6500 | 6.2320 | 6.4400 | 6.4400 | 113,300 |
| Feb 26, 2024 | 6.2400 | 6.5400 | 6.1600 | 6.4800 | 6.4800 | 134,200 |
| Feb 23, 2024 | 5.8500 | 6.3200 | 5.7450 | 6.2500 | 6.2500 | 166,800 |
| Feb 22, 2024 | 6.1600 | 6.2400 | 5.8600 | 5.8700 | 5.8700 | 120,500 |
| Feb 21, 2024 | 5.9400 | 6.4300 | 5.9300 | 6.2300 | 6.2300 | 125,400 |
| Feb 20, 2024 | 5.9100 | 6.0900 | 5.7950 | 5.9900 | 5.9900 | 256,800 |
| Feb 16, 2024 | 5.8400 | 6.1300 | 5.8000 | 5.9700 | 5.9700 | 157,400 |
| Feb 15, 2024 | 5.2300 | 5.8500 | 5.2100 | 5.8500 | 5.8500 | 207,100 |
| Feb 14, 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2500 | 5.2500 | 143,800 |
| Feb 13, 2024 | 5.4500 | 5.5400 | 5.0500 | 5.2100 | 5.2100 | 441,700 |
| Feb 12, 2024 | 5.3600 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 455,600 |
| Feb 9, 2024 | 5.3300 | 5.4700 | 5.1750 | 5.3200 | 5.3200 | 247,600 |
| Feb 8, 2024 | 5.1600 | 5.3350 | 5.0200 | 5.3200 | 5.3200 | 195,400 |
| Feb 7, 2024 | 4.8200 | 5.3200 | 4.6500 | 5.1650 | 5.1650 | 321,300 |
| Feb 6, 2024 | 5.6000 | 5.6400 | 4.5900 | 4.9000 | 4.9000 | 689,700 |
| Feb 5, 2024 | 5.7700 | 5.7700 | 5.4140 | 5.6000 | 5.6000 | 214,400 |
| Feb 2, 2024 | 5.9900 | 6.0700 | 5.5920 | 5.8500 | 5.8500 | 271,100 |
| Feb 1, 2024 | 5.8500 | 6.1400 | 5.8100 | 6.0800 | 6.0800 | 352,300 |
| Jan 31, 2024 | 5.4800 | 5.9000 | 5.4500 | 5.8600 | 5.8600 | 355,200 |
| Jan 30, 2024 | 5.5100 | 5.6300 | 5.3250 | 5.4800 | 5.4800 | 165,700 |
| Jan 29, 2024 | 5.3200 | 5.5400 | 5.0800 | 5.5100 | 5.5100 | 217,000 |
| Jan 26, 2024 | 5.3500 | 5.4500 | 5.2500 | 5.4100 | 5.4100 | 138,100 |
| Jan 25, 2024 | 5.0200 | 5.3300 | 4.9400 | 5.3000 | 5.3000 | 314,400 |
| Jan 24, 2024 | 4.7500 | 4.9500 | 4.6400 | 4.9400 | 4.9400 | 583,400 |
| Jan 23, 2024 | 4.4100 | 4.8000 | 4.4100 | 4.7300 | 4.7300 | 710,400 |
| Jan 22, 2024 | 4.5000 | 4.5900 | 4.3500 | 4.4200 | 4.4200 | 297,900 |
| Jan 19, 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4800 | 4.4800 | 285,600 |
| Jan 18, 2024 | 4.4000 | 4.6600 | 4.1300 | 4.5300 | 4.5300 | 477,700 |
| Jan 17, 2024 | 4.3000 | 4.4300 | 4.2300 | 4.3600 | 4.3600 | 251,300 |
| Jan 16, 2024 | 4.3800 | 4.3800 | 4.1000 | 4.2600 | 4.2600 | 499,500 |
| Jan 12, 2024 | 4.5500 | 4.6300 | 4.3400 | 4.5300 | 4.5300 | 401,200 |
| Jan 11, 2024 | 4.7300 | 4.7500 | 4.3800 | 4.5000 | 4.5000 | 314,600 |
| Jan 10, 2024 | 4.8500 | 5.0800 | 4.7600 | 4.7800 | 4.7800 | 169,500 |
| Jan 9, 2024 | 4.9100 | 4.9100 | 4.6700 | 4.8400 | 4.8400 | 307,500 |
| Jan 8, 2024 | 5.0400 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 312,900 |
| Jan 5, 2024 | 5.3100 | 5.3100 | 5.0200 | 5.1300 | 5.1300 | 263,800 |
| Jan 4, 2024 | 5.2900 | 5.4200 | 5.1900 | 5.2300 | 5.2300 | 206,900 |
| Jan 3, 2024 | 5.6600 | 5.6900 | 5.1600 | 5.2300 | 5.2300 | 259,800 |
| Jan 2, 2024 | 5.2600 | 5.7400 | 5.2000 | 5.6600 | 5.6600 | 236,600 |
| Dec 29, 2023 | 5.4800 | 5.4800 | 5.1340 | 5.2300 | 5.2300 | 253,400 |
| Dec 28, 2023 | 5.2400 | 5.4800 | 5.2100 | 5.4150 | 5.4150 | 133,900 |
| Dec 27, 2023 | 5.2400 | 5.3800 | 5.1400 | 5.1900 | 5.1900 | 175,300 |
| Dec 26, 2023 | 4.9900 | 5.4000 | 4.9300 | 5.2300 | 5.2300 | 252,000 |
| Dec 22, 2023 | 5.0000 | 5.2200 | 4.9000 | 4.9600 | 4.9600 | 201,700 |
| Dec 21, 2023 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 192,400 |
| Dec 20, 2023 | 5.1000 | 5.2000 | 4.7900 | 4.8000 | 4.8000 | 358,600 |
| Dec 19, 2023 | 4.7700 | 5.1000 | 4.7700 | 5.0300 | 5.0300 | 435,400 |
| Dec 18, 2023 | 4.6300 | 5.0400 | 4.6300 | 4.7600 | 4.7600 | 505,200 |
| Dec 15, 2023 | 4.9500 | 5.0900 | 4.6200 | 4.6300 | 4.6300 | 371,400 |
| Dec 14, 2023 | 5.4400 | 5.6650 | 4.8700 | 4.9300 | 4.9300 | 274,300 |
| Dec 13, 2023 | 5.2900 | 5.4790 | 4.9650 | 5.3600 | 5.3600 | 288,700 |
| Dec 12, 2023 | 5.4500 | 5.5200 | 5.2100 | 5.2400 | 5.2400 | 180,300 |
| Dec 11, 2023 | 5.8500 | 5.8500 | 5.4300 | 5.4450 | 5.4450 | 200,800 |
| Dec 8, 2023 | 6.0500 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 146,600 |
| Dec 7, 2023 | 5.8900 | 6.0850 | 5.7500 | 6.0100 | 6.0100 | 234,800 |
| Dec 6, 2023 | 6.1200 | 6.1450 | 5.9300 | 5.9400 | 5.9400 | 272,200 |
| Dec 5, 2023 | 6.2600 | 6.3200 | 5.8180 | 5.9900 | 5.9900 | 286,900 |
| Dec 4, 2023 | 5.9900 | 6.3800 | 5.9900 | 6.2500 | 6.2500 | 434,700 |
| Dec 1, 2023 | 5.7800 | 6.0500 | 5.6200 | 5.9500 | 5.9500 | 323,700 |
| Nov 30, 2023 | 5.7200 | 6.5000 | 5.6500 | 5.8500 | 5.8500 | 651,400 |
| Nov 29, 2023 | 7.0200 | 7.1600 | 5.5300 | 5.6800 | 5.6800 | 1,335,800 |
| Nov 28, 2023 | 8.4400 | 8.4650 | 8.2300 | 8.2300 | 8.2300 | 134,200 |
| Nov 27, 2023 | 9.0000 | 9.0000 | 8.4400 | 8.4400 | 8.4400 | 139,000 |
| Nov 24, 2023 | 8.9900 | 9.0000 | 8.7600 | 8.9700 | 8.9700 | 45,800 |
| Nov 22, 2023 | 9.0500 | 9.1000 | 8.8400 | 9.0000 | 9.0000 | 63,400 |
| Nov 21, 2023 | 8.7600 | 9.0500 | 8.6380 | 8.9500 | 8.9500 | 135,600 |
| Nov 20, 2023 | 9.0200 | 9.1020 | 8.5600 | 8.6800 | 8.6800 | 117,000 |
| Nov 17, 2023 | 8.7800 | 9.0000 | 8.4140 | 8.9800 | 8.9800 | 172,500 |
| Nov 16, 2023 | 8.8200 | 8.9700 | 8.3200 | 8.6400 | 8.6400 | 144,200 |
| Nov 15, 2023 | 9.1900 | 9.3450 | 8.6300 | 8.8300 | 8.8300 | 213,600 |
| Nov 14, 2023 | 9.5600 | 9.8900 | 8.6200 | 9.0700 | 9.0700 | 299,600 |
| Nov 13, 2023 | 9.4900 | 9.6190 | 9.3400 | 9.5000 | 9.5000 | 210,700 |
| Nov 10, 2023 | 9.2800 | 9.5600 | 9.0200 | 9.2700 | 9.2700 | 209,900 |
| Nov 9, 2023 | 13.1900 | 13.1900 | 9.2100 | 9.5400 | 9.5400 | 225,500 |
| Nov 8, 2023 | 14.0700 | 14.0700 | 13.4800 | 13.7000 | 13.7000 | 62,600 |
| Nov 7, 2023 | 14.1200 | 14.2000 | 13.7600 | 14.0000 | 14.0000 | 53,400 |
| Nov 6, 2023 | 14.1200 | 14.4000 | 13.5600 | 14.0200 | 14.0200 | 84,000 |
| Nov 3, 2023 | 14.2100 | 14.7800 | 14.1800 | 14.4200 | 14.4200 | 92,200 |
| Nov 2, 2023 | 14.0100 | 14.1800 | 13.5000 | 14.1200 | 14.1200 | 69,600 |
| Nov 1, 2023 | 13.7600 | 14.1100 | 13.6450 | 13.9300 | 13.9300 | 51,500 |
| Oct 31, 2023 | 14.0600 | 14.0600 | 13.5600 | 13.7300 | 13.7300 | 82,000 |
| Oct 30, 2023 | 13.7100 | 13.9300 | 13.4300 | 13.8800 | 13.8800 | 48,400 |
| Oct 27, 2023 | 13.5700 | 13.7200 | 13.4200 | 13.5400 | 13.5400 | 59,300 |
| Oct 26, 2023 | 13.5600 | 14.0800 | 13.5600 | 13.6500 | 13.6500 | 59,600 |
| Oct 25, 2023 | 14.0100 | 14.1500 | 13.5500 | 13.5600 | 13.5600 | 80,700 |
| Oct 24, 2023 | 13.3600 | 14.1500 | 13.3500 | 14.0100 | 14.0100 | 150,700 |
| Oct 23, 2023 | 13.3200 | 13.4400 | 13.1300 | 13.2100 | 13.2100 | 71,300 |
| Oct 20, 2023 | 13.4300 | 13.5900 | 13.4000 | 13.4000 | 13.4000 | 54,900 |
| Oct 19, 2023 | 13.6500 | 13.6500 | 13.2000 | 13.3900 | 13.3900 | 83,300 |
| Oct 18, 2023 | 13.7100 | 13.8200 | 13.4180 | 13.7200 | 13.7200 | 74,300 |
| Oct 17, 2023 | 13.5500 | 13.9800 | 13.5500 | 13.7100 | 13.7100 | 80,900 |
| Oct 16, 2023 | 13.5300 | 13.9100 | 13.3600 | 13.6200 | 13.6200 | 81,600 |
| Oct 13, 2023 | 12.9900 | 13.4400 | 12.8100 | 13.4300 | 13.4300 | 110,000 |
| Oct 12, 2023 | 13.3800 | 13.3800 | 12.3550 | 13.0200 | 13.0200 | 169,400 |
| Oct 11, 2023 | 13.8700 | 14.2350 | 13.1650 | 13.3500 | 13.3500 | 70,000 |
| Oct 10, 2023 | 13.8200 | 14.4000 | 13.7700 | 13.8200 | 13.8200 | 117,100 |
| Oct 9, 2023 | 13.7900 | 13.8950 | 13.1400 | 13.8000 | 13.8000 | 97,500 |
| Oct 6, 2023 | 14.2000 | 14.2000 | 13.7500 | 13.8600 | 13.8600 | 66,400 |
| Oct 5, 2023 | 14.3700 | 14.6100 | 13.9100 | 14.2800 | 14.2800 | 71,600 |
| Oct 4, 2023 | 14.2800 | 14.5050 | 14.0900 | 14.4600 | 14.4600 | 160,300 |
| Oct 3, 2023 | 15.1900 | 15.1900 | 14.0700 | 14.2800 | 14.2800 | 167,900 |
| Oct 2, 2023 | 15.5100 | 15.6950 | 15.0200 | 15.2100 | 15.2100 | 106,700 |
| Sep 29, 2023 | 15.8000 | 15.9150 | 15.5200 | 15.7700 | 15.7700 | 88,400 |
| Sep 28, 2023 | 15.4400 | 15.4500 | 15.0300 | 15.4400 | 15.4400 | 84,500 |
| Sep 27, 2023 | 15.7300 | 15.8900 | 15.3500 | 15.4600 | 15.4600 | 43,000 |
| Sep 26, 2023 | 15.6100 | 15.8100 | 15.3830 | 15.6500 | 15.6500 | 117,500 |
| Sep 25, 2023 | 15.7100 | 15.8200 | 15.2700 | 15.6700 | 15.6700 | 59,000 |
| Sep 22, 2023 | 15.2300 | 15.8550 | 15.2300 | 15.7000 | 15.7000 | 152,400 |
| Sep 21, 2023 | 15.1400 | 15.3600 | 15.0400 | 15.2300 | 15.2300 | 74,400 |
| Sep 20, 2023 | 15.4700 | 15.5000 | 15.0900 | 15.2100 | 15.2100 | 75,000 |
| Sep 19, 2023 | 15.8800 | 15.9500 | 15.2200 | 15.3600 | 15.3600 | 75,000 |
| Sep 18, 2023 | 16.2100 | 16.2100 | 15.6000 | 15.8600 | 15.8600 | 68,900 |
| Sep 15, 2023 | 16.7100 | 16.9050 | 16.1400 | 16.2100 | 16.2100 | 115,300 |
| Sep 14, 2023 | 17.0900 | 17.3200 | 16.5600 | 16.6600 | 16.6600 | 68,200 |
| Sep 13, 2023 | 16.3200 | 17.1400 | 16.2900 | 17.0400 | 17.0400 | 124,600 |
| Sep 12, 2023 | 15.7400 | 16.3600 | 15.7400 | 16.2900 | 16.2900 | 99,600 |
| Sep 11, 2023 | 16.3300 | 16.3300 | 15.6100 | 15.8300 | 15.8300 | 93,200 |
| Sep 8, 2023 | 16.2300 | 16.8910 | 15.7850 | 16.1200 | 16.1200 | 77,800 |
| Sep 7, 2023 | 16.9500 | 17.0450 | 15.9400 | 16.1600 | 16.1600 | 200,100 |
| Sep 6, 2023 | 17.5400 | 17.5400 | 16.8400 | 16.9700 | 16.9700 | 113,500 |
| Sep 5, 2023 | 17.9600 | 18.1000 | 17.3900 | 17.4800 | 17.4800 | 104,200 |
| Sep 1, 2023 | 17.1600 | 18.1600 | 17.1600 | 17.8100 | 17.8100 | 146,800 |
| Aug 31, 2023 | 17.4000 | 17.5500 | 16.8100 | 16.9500 | 16.9500 | 526,600 |
| Aug 30, 2023 | 16.9300 | 17.4000 | 16.5970 | 17.3300 | 17.3300 | 155,000 |
| Aug 29, 2023 | 16.5000 | 17.0200 | 16.1900 | 16.9600 | 16.9600 | 132,200 |
| Aug 28, 2023 | 16.9500 | 17.1000 | 16.3700 | 16.4200 | 16.4200 | 98,300 |
| Aug 25, 2023 | 17.5400 | 17.6400 | 16.5900 | 16.9500 | 16.9500 | 75,800 |
| Aug 24, 2023 | 17.7100 | 18.0400 | 17.5100 | 17.5200 | 17.5200 | 53,500 |
| Aug 23, 2023 | 17.8500 | 17.9300 | 17.5300 | 17.7300 | 17.7300 | 59,400 |
| Aug 22, 2023 | 18.0300 | 18.1900 | 17.6650 | 17.7900 | 17.7900 | 64,400 |
| Aug 21, 2023 | 17.5000 | 18.3100 | 17.5000 | 18.0500 | 18.0500 | 100,100 |
| Aug 18, 2023 | 17.6400 | 18.3300 | 17.4200 | 17.4400 | 17.4400 | 131,700 |
| Aug 17, 2023 | 17.4300 | 17.8700 | 17.1600 | 17.8100 | 17.8100 | 88,300 |
| Aug 16, 2023 | 16.9300 | 17.4700 | 16.9300 | 17.4000 | 17.4000 | 133,200 |
| Aug 15, 2023 | 17.8700 | 17.8700 | 16.9700 | 17.0400 | 17.0400 | 107,400 |
| Aug 14, 2023 | 19.1000 | 19.1400 | 17.6500 | 17.9500 | 17.9500 | 114,700 |
| Aug 11, 2023 | 18.6400 | 19.4900 | 18.6400 | 19.1400 | 19.1400 | 119,800 |
| Aug 10, 2023 | 19.1500 | 19.2900 | 18.4600 | 18.7200 | 18.7200 | 267,700 |
| Aug 9, 2023 | 22.7100 | 23.5200 | 19.1600 | 19.2300 | 19.2300 | 368,500 |
| Aug 8, 2023 | 21.5100 | 23.2400 | 20.5050 | 22.8800 | 22.8800 | 157,800 |
| Aug 7, 2023 | 21.6300 | 22.4800 | 21.4600 | 21.8100 | 21.8100 | 314,900 |
| Aug 4, 2023 | 21.0700 | 21.8600 | 20.9200 | 21.5300 | 21.5300 | 116,100 |
| Aug 3, 2023 | 21.1900 | 21.7700 | 20.9800 | 21.1700 | 21.1700 | 286,900 |
| Aug 2, 2023 | 21.0400 | 21.4600 | 20.5600 | 21.1000 | 21.1000 | 126,600 |
| Aug 1, 2023 | 20.6900 | 21.5800 | 20.6800 | 21.0200 | 21.0200 | 126,800 |
| Jul 31, 2023 | 20.4800 | 21.1800 | 19.9100 | 20.7600 | 20.7600 | 205,500 |
| Jul 28, 2023 | 18.6000 | 18.7400 | 18.5200 | 18.6000 | 18.6000 | 71,200 |
| Jul 27, 2023 | 18.8300 | 19.0600 | 18.5300 | 18.5700 | 18.5700 | 108,500 |
| Jul 26, 2023 | 18.3000 | 18.8200 | 18.3000 | 18.7700 | 18.7700 | 57,700 |
| Jul 25, 2023 | 19.3500 | 19.5040 | 18.3200 | 18.3600 | 18.3600 | 71,900 |
| Jul 24, 2023 | 19.6300 | 19.6300 | 19.3100 | 19.4200 | 19.4200 | 65,300 |
| Jul 21, 2023 | 19.6100 | 19.9600 | 19.5600 | 19.6300 | 19.6300 | 84,000 |
| Jul 20, 2023 | 19.6200 | 19.8200 | 19.4100 | 19.5100 | 19.5100 | 63,200 |
| Jul 19, 2023 | 19.0000 | 20.0900 | 19.0000 | 19.7700 | 19.7700 | 108,400 |
| Jul 18, 2023 | 19.2700 | 19.3000 | 18.7800 | 19.0400 | 19.0400 | 116,100 |
| Jul 17, 2023 | 18.4200 | 18.6400 | 18.0200 | 18.3500 | 18.3500 | 156,800 |
| Jul 14, 2023 | 17.5700 | 18.6700 | 17.2300 | 18.3700 | 18.3700 | 279,800 |
| Jul 13, 2023 | 17.8800 | 17.8800 | 17.0900 | 17.3500 | 17.3500 | 308,300 |
| Jul 12, 2023 | 18.5400 | 18.7800 | 17.7350 | 17.9400 | 17.9400 | 117,300 |
| Jul 11, 2023 | 18.2300 | 18.4300 | 17.7600 | 18.3000 | 18.3000 | 119,300 |
| Jul 10, 2023 | 19.3100 | 19.3100 | 17.8600 | 18.1900 | 18.1900 | 173,100 |
| Jul 7, 2023 | 20.0300 | 20.3200 | 19.2300 | 19.3000 | 19.3000 | 134,600 |
| Jul 6, 2023 | 19.7100 | 20.2900 | 19.7100 | 19.9900 | 19.9900 | 143,000 |
| Jul 5, 2023 | 19.6700 | 20.1700 | 19.6150 | 19.9400 | 19.9400 | 139,800 |
| Jul 3, 2023 | 19.3000 | 19.8750 | 19.2050 | 19.8000 | 19.8000 | 61,800 |
| Jun 30, 2023 | 19.5000 | 19.8000 | 19.1700 | 19.4400 | 19.4400 | 100,200 |
| Jun 29, 2023 | 19.4600 | 19.7000 | 19.1500 | 19.4700 | 19.4700 | 120,700 |
| Jun 28, 2023 | 20.0900 | 20.0900 | 19.2900 | 19.5600 | 19.5600 | 135,400 |
| Jun 27, 2023 | 20.6800 | 20.6800 | 19.5400 | 20.0500 | 20.0500 | 192,400 |
| Jun 26, 2023 | 20.5600 | 21.0300 | 20.2900 | 20.6800 | 20.6800 | 181,400 |
| Jun 23, 2023 | 19.7100 | 20.7700 | 19.6900 | 20.5700 | 20.5700 | 635,500 |
| Jun 22, 2023 | 19.6600 | 20.3100 | 19.3700 | 19.9100 | 19.9100 | 134,400 |
| Jun 21, 2023 | 19.3800 | 19.8500 | 19.1810 | 19.6200 | 19.6200 | 182,000 |
| Jun 20, 2023 | 18.8300 | 20.1300 | 18.5000 | 19.7000 | 19.7000 | 396,700 |
| Jun 16, 2023 | 19.1400 | 19.3300 | 18.5100 | 18.8700 | 18.8700 | 2,385,500 |
| Jun 15, 2023 | 18.1000 | 19.1250 | 17.8200 | 18.9600 | 18.9600 | 302,000 |
| Jun 14, 2023 | 20.0300 | 20.0300 | 17.6800 | 17.7400 | 17.7400 | 302,500 |
| Jun 13, 2023 | 19.3700 | 19.5000 | 18.5950 | 18.6700 | 18.6700 | 195,000 |
| Jun 12, 2023 | 18.8900 | 19.4000 | 18.7300 | 19.4000 | 19.4000 | 230,000 |
| Jun 9, 2023 | 18.9900 | 18.9900 | 18.3000 | 18.8800 | 18.8800 | 164,200 |
| Jun 8, 2023 | 18.8400 | 18.9900 | 18.3450 | 18.8600 | 18.8600 | 186,800 |
| Jun 7, 2023 | 18.4200 | 18.9800 | 18.4200 | 18.8500 | 18.8500 | 218,000 |
| Jun 6, 2023 | 18.9200 | 19.5100 | 18.0200 | 18.3000 | 18.3000 | 195,300 |
| Jun 5, 2023 | 19.5500 | 19.7100 | 18.7300 | 18.9700 | 18.9700 | 257,600 |
| Jun 2, 2023 | 20.8300 | 21.5800 | 20.8300 | 21.5300 | 21.5300 | 174,300 |
| Jun 1, 2023 | 20.7500 | 21.0300 | 20.0400 | 20.7000 | 20.7000 | 158,200 |
| May 31, 2023 | 20.3600 | 21.0950 | 20.3600 | 20.7500 | 20.7500 | 231,300 |
| May 30, 2023 | 20.4300 | 20.5700 | 19.8800 | 20.4600 | 20.4600 | 134,000 |
| May 26, 2023 | 20.2800 | 20.9100 | 20.2500 | 20.4500 | 20.4500 | 93,900 |
| May 25, 2023 | 20.9000 | 20.9000 | 20.2150 | 20.3600 | 20.3600 | 145,600 |
| May 24, 2023 | 20.9100 | 21.0900 | 20.5500 | 20.9200 | 20.9200 | 92,000 |
| May 23, 2023 | 21.2300 | 21.7400 | 20.9600 | 20.9900 | 20.9900 | 78,900 |
| May 22, 2023 | 21.2700 | 21.4100 | 20.7300 | 21.3200 | 21.3200 | 83,600 |
| May 19, 2023 | 20.8300 | 21.5900 | 20.8200 | 21.2300 | 21.2300 | 129,300 |
| May 18, 2023 | 20.1400 | 20.6600 | 20.1210 | 20.5000 | 20.5000 | 133,900 |
| May 17, 2023 | 19.9800 | 20.3600 | 19.3000 | 20.1500 | 20.1500 | 136,900 |
| May 16, 2023 | 20.7500 | 20.7500 | 19.7200 | 19.9400 | 19.9400 | 165,000 |
| May 15, 2023 | 20.7000 | 21.5950 | 20.4800 | 21.0250 | 21.0250 | 222,100 |
| May 12, 2023 | 20.9400 | 21.0400 | 18.8900 | 20.5900 | 20.5900 | 223,300 |
| May 11, 2023 | 21.1400 | 21.2900 | 20.3300 | 20.9600 | 20.9600 | 174,200 |
| May 10, 2023 | 25.2900 | 25.2900 | 20.0300 | 21.1100 | 21.1100 | 227,700 |
| May 9, 2023 | 30.4000 | 30.4000 | 25.2300 | 25.2900 | 25.2900 | 168,900 |
| May 8, 2023 | 28.8900 | 29.4200 | 28.5800 | 29.1700 | 29.1700 | 78,000 |
| May 5, 2023 | 28.8000 | 28.9050 | 28.4700 | 28.6500 | 28.6500 | 71,100 |
| May 4, 2023 | 28.2300 | 28.4700 | 27.8900 | 28.3700 | 28.3700 | 56,900 |
| May 3, 2023 | 28.3100 | 28.9900 | 27.6100 | 28.3800 | 28.3800 | 61,400 |
| May 2, 2023 | 28.0400 | 28.5900 | 27.4300 | 28.1900 | 28.1900 | 153,100 |
| May 1, 2023 | 28.0200 | 28.6800 | 28.0200 | 28.1100 | 28.1100 | 98,300 |
| Apr 28, 2023 | 27.8600 | 28.5550 | 27.8600 | 28.0800 | 28.0800 | 68,400 |
| Apr 27, 2023 | 27.7300 | 28.3000 | 27.4700 | 27.9400 | 27.9400 | 61,400 |
| Apr 26, 2023 | 27.4000 | 27.8100 | 27.3200 | 27.6900 | 27.6900 | 86,900 |
| Apr 25, 2023 | 27.5300 | 27.7100 | 27.2600 | 27.5400 | 27.5400 | 74,300 |
Related Tickers
CPIX Cumberland Pharmaceuticals Inc.
1.6100
-3.01%
ALKS Alkermes plc
24.65
+1.61%
ETON Eton Pharmaceuticals, Inc.
3.2100
-2.13%
ASRT Assertio Holdings, Inc.
0.8656
-4.83%
FAGR.BR Fagron NV
17.58
-1.57%
IRWD Ironwood Pharmaceuticals, Inc.
8.10
-2.53%
DCPH Deciphera Pharmaceuticals, Inc.
14.62
-0.34%
COLL Collegium Pharmaceutical, Inc.
35.48
-1.28%
EBS Emergent BioSolutions Inc.
2.1800
-4.80%
ANIP ANI Pharmaceuticals, Inc.
65.43
-1.07%