Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Pharmaceuticals (NQ: EGRX )

4.500 -0.040 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.050 4.330 3.950 4.090 128,844 +0.04(+0.99%)
Apr 29, 2024 4.190 4.280 4.025 4.050 188,539 -0.11(-2.64%)
Apr 26, 2024 4.250 4.250 4.050 4.160 79,708 -0.08(-1.89%)
Apr 25, 2024 4.500 4.500 4.190 4.240 130,193 -0.31(-6.81%)
Apr 24, 2024 4.770 4.860 4.441 4.550 95,208 -0.22(-4.61%)
Apr 23, 2024 4.570 5.010 4.540 4.770 88,216 +0.22(+4.84%)
Apr 22, 2024 4.600 4.810 4.510 4.550 283,208 -0.06(-1.30%)
Apr 19, 2024 4.480 4.740 4.480 4.610 59,516 +0.13(+2.90%)
Apr 18, 2024 4.360 4.750 4.360 4.480 135,741 +0.09(+2.05%)
Apr 17, 2024 4.690 4.770 4.370 4.390 109,204 -0.30(-6.40%)
Apr 16, 2024 5.200 5.200 4.567 4.690 161,336 -0.51(-9.81%)
Apr 15, 2024 4.400 5.260 4.280 5.200 381,328 +0.61(+13.29%)
Apr 12, 2024 4.790 4.810 4.570 4.590 131,213 -0.18(-3.77%)
Apr 11, 2024 4.700 4.810 4.560 4.770 102,479 +0.07(+1.49%)
Apr 10, 2024 4.880 4.880 4.600 4.700 114,324 -0.25(-5.05%)
Apr 09, 2024 4.960 5.053 4.870 4.950 78,526 -0.05(-1.00%)
Apr 08, 2024 5.150 5.260 4.840 5.000 90,425 -0.12(-2.34%)
Apr 05, 2024 5.200 5.200 4.990 5.120 144,722 -0.09(-1.73%)
Apr 04, 2024 4.920 5.270 4.920 5.210 98,162 +0.35(+7.20%)
Apr 03, 2024 4.430 4.950 4.410 4.860 689,091 +0.36(+8.00%)
Apr 02, 2024 4.770 4.770 4.460 4.500 133,182 -0.27(-5.66%)
Apr 01, 2024 5.400 5.400 4.730 4.770 173,849 -0.47(-8.97%)
Mar 28, 2024 4.960 5.370 4.960 5.240 80,453 +0.23(+4.59%)
Mar 27, 2024 5.120 5.120 4.910 5.010 100,867 -0.03(-0.60%)
Mar 26, 2024 5.150 5.185 5.020 5.040 51,545 -0.04(-0.79%)
Mar 25, 2024 5.110 5.230 4.930 5.080 129,342 +0.03(+0.59%)
Mar 22, 2024 5.210 5.250 4.900 5.050 159,415 -0.18(-3.44%)
Mar 21, 2024 5.730 5.820 5.230 5.230 105,088 -0.45(-7.92%)
Mar 20, 2024 5.510 5.770 5.390 5.680 99,517 +0.18(+3.27%)
Mar 19, 2024 5.590 5.680 5.200 5.500 183,207 -0.12(-2.14%)
Mar 18, 2024 5.950 6.190 5.540 5.620 144,807 -0.43(-7.11%)
Mar 15, 2024 5.960 6.130 5.720 6.050 333,544 +0.10(+1.68%)
Mar 14, 2024 6.080 6.090 5.780 5.950 102,500 -0.06(-1.00%)
Mar 13, 2024 5.780 6.170 5.780 6.010 78,657 +0.28(+4.89%)
Mar 12, 2024 5.940 5.940 5.580 5.730 153,534 -0.14(-2.39%)
Mar 11, 2024 6.060 6.200 5.730 5.870 124,565 -0.38(-6.08%)
Mar 08, 2024 6.280 6.500 6.237 6.250 73,784 +0.00(+0.00%)
Mar 07, 2024 6.300 6.403 6.050 6.250 88,434 -0.10(-1.57%)
Mar 06, 2024 6.600 6.740 6.220 6.350 64,369 -0.16(-2.46%)
Mar 05, 2024 6.310 6.645 6.310 6.510 117,410 +0.22(+3.50%)
Mar 04, 2024 6.700 6.700 6.130 6.290 128,501 -0.19(-2.93%)
Mar 01, 2024 5.890 6.810 5.870 6.480 188,309 +0.62(+10.58%)
Feb 29, 2024 6.260 6.440 5.730 5.860 154,847 -0.41(-6.54%)
Feb 28, 2024 6.430 6.450 6.160 6.270 99,589 -0.17(-2.64%)
Feb 27, 2024 6.500 6.650 6.232 6.440 113,403 -0.04(-0.62%)
Feb 26, 2024 6.240 6.540 6.160 6.480 134,242 +0.23(+3.68%)
Feb 23, 2024 5.850 6.320 5.745 6.250 166,785 +0.38(+6.47%)
Feb 22, 2024 6.160 6.240 5.860 5.870 120,484 -0.36(-5.78%)
Feb 21, 2024 5.940 6.430 5.930 6.230 125,367 +0.24(+4.01%)
Feb 20, 2024 5.910 6.090 5.795 5.990 256,844 +0.02(+0.34%)
Feb 16, 2024 5.840 6.130 5.800 5.970 157,357 +0.12(+2.05%)
Feb 15, 2024 5.230 5.850 5.210 5.850 207,076 +0.60(+11.43%)
Feb 14, 2024 5.390 5.390 5.180 5.250 143,790 +0.04(+0.77%)
Feb 13, 2024 5.450 5.540 5.050 5.210 441,708 -0.39(-6.96%)
Feb 12, 2024 5.360 5.820 5.300 5.600 455,579 +0.28(+5.26%)
Feb 09, 2024 5.330 5.470 5.175 5.320 247,555 +0.00(+0.00%)
Feb 08, 2024 5.160 5.335 5.020 5.320 195,577 +0.16(+3.00%)
Feb 07, 2024 4.820 5.320 4.650 5.165 321,338 +0.26(+5.41%)
Feb 06, 2024 5.600 5.640 4.590 4.900 689,652 -0.70(-12.50%)
Feb 05, 2024 5.770 5.770 5.414 5.600 214,433 -0.25(-4.27%)
Feb 02, 2024 5.990 6.070 5.592 5.850 271,122 -0.23(-3.78%)
Feb 01, 2024 5.850 6.140 5.810 6.080 352,284 +0.22(+3.75%)
Jan 31, 2024 5.480 5.900 5.450 5.860 355,150 +0.38(+6.93%)
Jan 30, 2024 5.510 5.630 5.325 5.480 165,716 -0.03(-0.54%)
Jan 29, 2024 5.320 5.540 5.080 5.510 216,956 +0.10(+1.85%)
Jan 26, 2024 5.350 5.450 5.250 5.410 138,118 +0.11(+2.08%)
Jan 25, 2024 5.020 5.330 4.940 5.300 314,445 +0.36(+7.29%)
Jan 24, 2024 4.750 4.950 4.640 4.940 583,416 +0.21(+4.44%)
Jan 23, 2024 4.410 4.800 4.410 4.730 710,776 +0.31(+7.01%)
Jan 22, 2024 4.500 4.590 4.350 4.420 297,937 -0.06(-1.34%)
Jan 19, 2024 4.540 4.540 4.380 4.480 317,926 -0.05(-1.10%)
Jan 18, 2024 4.400 4.660 4.130 4.530 477,746 +0.17(+3.90%)
Jan 17, 2024 4.300 4.430 4.230 4.360 251,346 +0.10(+2.35%)
Jan 16, 2024 4.380 4.380 4.100 4.260 499,530 -0.27(-5.96%)
Jan 12, 2024 4.550 4.630 4.340 4.530 401,195 +0.03(+0.67%)
Jan 11, 2024 4.730 4.750 4.380 4.500 314,587 -0.28(-5.86%)
Jan 10, 2024 4.850 5.080 4.760 4.780 169,492 -0.06(-1.24%)
Jan 09, 2024 4.910 4.910 4.670 4.840 307,531 -0.07(-1.43%)
Jan 08, 2024 5.040 5.050 4.800 4.910 312,861 -0.22(-4.29%)
Jan 05, 2024 5.310 5.310 5.020 5.130 263,751 -0.10(-1.91%)
Jan 04, 2024 5.290 5.420 5.190 5.230 206,948 +0.00(+0.00%)
Jan 03, 2024 5.660 5.680 5.160 5.230 259,844 -0.43(-7.60%)
Jan 02, 2024 5.260 5.740 5.200 5.660 236,556 +0.43(+8.22%)
Dec 29, 2023 5.480 5.480 5.134 5.230 253,370 -0.18(-3.42%)
Dec 28, 2023 5.240 5.480 5.210 5.415 133,903 +0.22(+4.34%)
Dec 27, 2023 5.240 5.380 5.140 5.190 175,327 -0.04(-0.76%)
Dec 26, 2023 4.990 5.400 4.930 5.230 252,013 +0.27(+5.44%)
Dec 22, 2023 5.000 5.220 4.900 4.960 201,698 -0.05(-1.00%)
Dec 21, 2023 4.800 5.020 4.800 5.010 192,448 +0.21(+4.37%)
Dec 20, 2023 5.100 5.200 4.790 4.800 358,649 -0.23(-4.57%)
Dec 19, 2023 4.770 5.100 4.770 5.030 435,373 +0.27(+5.67%)
Dec 18, 2023 4.630 5.040 4.630 4.760 505,170 +0.13(+2.81%)
Dec 15, 2023 4.950 5.090 4.620 4.630 379,020 -0.30(-6.09%)
Dec 14, 2023 5.440 5.665 4.870 4.930 274,321 -0.43(-8.02%)
Dec 13, 2023 5.290 5.479 4.965 5.360 288,657 +0.12(+2.29%)
Dec 12, 2023 5.450 5.520 5.210 5.240 180,319 -0.21(-3.76%)
Dec 11, 2023 5.850 5.850 5.430 5.445 200,773 -0.40(-6.92%)
Dec 08, 2023 6.050 6.060 5.810 5.850 146,603 -0.16(-2.66%)
Dec 07, 2023 5.890 6.085 5.750 6.010 234,772 +0.07(+1.18%)
Dec 06, 2023 6.120 6.145 5.930 5.940 272,228 -0.05(-0.83%)
Dec 05, 2023 6.260 6.320 5.818 5.990 286,463 -0.26(-4.16%)
Dec 04, 2023 5.990 6.380 5.990 6.250 434,687 +0.30(+5.04%)
Dec 01, 2023 5.780 6.050 5.620 5.950 323,828 +0.10(+1.71%)
Nov 30, 2023 5.720 6.500 5.650 5.850 651,444 +0.17(+2.99%)
Nov 29, 2023 7.020 7.160 5.530 5.680 1,334,365 -2.55(-30.98%)
Nov 28, 2023 8.440 8.465 8.230 8.230 134,156 -0.21(-2.49%)
Nov 27, 2023 9.000 9.000 8.440 8.440 139,047 -0.53(-5.91%)
Nov 24, 2023 8.990 9.000 8.760 8.970 45,777 -0.03(-0.33%)
Nov 22, 2023 9.050 9.100 8.840 9.000 63,400 +0.05(+0.56%)
Nov 21, 2023 8.760 9.050 8.637 8.950 135,564 +0.27(+3.11%)
Nov 20, 2023 9.020 9.102 8.560 8.680 116,965 -0.30(-3.34%)
Nov 17, 2023 8.780 9.000 8.414 8.980 172,493 +0.34(+3.94%)
Nov 16, 2023 8.820 8.970 8.320 8.640 144,209 -0.19(-2.15%)
Nov 15, 2023 9.190 9.345 8.630 8.830 213,556 -0.24(-2.65%)
Nov 14, 2023 9.560 9.890 8.620 9.070 299,553 -0.43(-4.53%)
Nov 13, 2023 9.490 9.618 9.340 9.500 210,695 +0.23(+2.48%)
Nov 10, 2023 9.280 9.560 9.020 9.270 209,918 -0.27(-2.83%)
Nov 09, 2023 13.19 13.19 9.210 9.540 225,532 -4.16(-30.36%)
Nov 08, 2023 14.07 14.07 13.48 13.70 62,647 -0.30(-2.14%)
Nov 07, 2023 14.12 14.20 13.76 14.00 53,448 -0.02(-0.14%)
Nov 06, 2023 14.12 14.40 13.56 14.02 84,021 -0.40(-2.77%)
Nov 03, 2023 14.21 14.78 14.18 14.42 92,177 +0.30(+2.12%)
Nov 02, 2023 14.01 14.18 13.50 14.12 69,628 +0.19(+1.36%)
Nov 01, 2023 13.76 14.11 13.64 13.93 51,549 +0.20(+1.46%)
Oct 31, 2023 14.06 14.06 13.56 13.73 81,962 -0.15(-1.08%)
Oct 30, 2023 13.71 13.93 13.43 13.88 48,366 +0.34(+2.51%)
Oct 27, 2023 13.57 13.72 13.42 13.54 59,250 -0.11(-0.81%)
Oct 26, 2023 13.56 14.08 13.56 13.65 59,592 +0.09(+0.66%)
Oct 25, 2023 14.01 14.15 13.55 13.56 80,698 -0.45(-3.21%)
Oct 24, 2023 13.36 14.15 13.35 14.01 150,734 +0.80(+6.06%)
Oct 23, 2023 13.32 13.44 13.13 13.21 71,301 -0.19(-1.42%)
Oct 20, 2023 13.43 13.59 13.40 13.40 54,878 +0.01(+0.07%)
Oct 19, 2023 13.65 13.65 13.20 13.39 83,341 -0.33(-2.41%)
Oct 18, 2023 13.71 13.82 13.42 13.72 74,333 +0.01(+0.07%)
Oct 17, 2023 13.55 13.98 13.55 13.71 80,871 +0.09(+0.66%)
Oct 16, 2023 13.53 13.91 13.36 13.62 81,648 +0.19(+1.41%)
Oct 13, 2023 12.99 13.44 12.81 13.43 109,984 +0.41(+3.15%)
Oct 12, 2023 13.38 13.38 12.36 13.02 169,421 -0.33(-2.47%)
Oct 11, 2023 13.87 14.23 13.16 13.35 69,932 -0.47(-3.40%)
Oct 10, 2023 13.82 14.40 13.77 13.82 117,111 +0.02(+0.14%)
Oct 09, 2023 13.79 13.89 13.14 13.80 97,508 -0.06(-0.43%)
Oct 06, 2023 14.20 14.20 13.75 13.86 66,426 -0.43(-3.01%)
Oct 05, 2023 14.37 14.61 13.91 14.29 71,580 -0.17(-1.18%)
Oct 04, 2023 14.28 14.51 14.09 14.46 160,272 +0.18(+1.26%)
Oct 03, 2023 15.19 15.19 14.07 14.28 167,939 -0.93(-6.11%)
Oct 02, 2023 15.51 15.70 15.02 15.21 106,696 -0.56(-3.55%)
Sep 29, 2023 15.80 15.91 15.52 15.77 88,421 +0.33(+2.14%)
Sep 28, 2023 15.44 15.45 15.03 15.44 84,479 -0.02(-0.13%)
Sep 27, 2023 15.73 15.89 15.35 15.46 43,045 -0.19(-1.21%)
Sep 26, 2023 15.61 15.81 15.38 15.65 117,531 -0.02(-0.13%)
Sep 25, 2023 15.71 15.70 15.57 15.67 58,970 -0.03(-0.19%)
Sep 22, 2023 15.23 15.85 15.23 15.70 152,363 +0.47(+3.09%)
Sep 21, 2023 15.14 15.36 15.04 15.23 74,434 +0.02(+0.13%)
Sep 20, 2023 15.47 15.50 15.09 15.21 75,041 -0.15(-0.98%)
Sep 19, 2023 15.88 15.95 15.22 15.36 75,002 -0.50(-3.15%)
Sep 18, 2023 16.21 16.21 15.60 15.86 68,944 -0.35(-2.16%)
Sep 15, 2023 16.71 16.91 16.14 16.21 115,274 -0.45(-2.70%)
Sep 14, 2023 17.09 17.32 16.56 16.66 68,220 -0.38(-2.23%)
Sep 13, 2023 16.32 17.14 16.29 17.04 124,602 +0.75(+4.60%)
Sep 12, 2023 15.74 16.36 15.74 16.29 99,640 +0.46(+2.91%)
Sep 11, 2023 16.33 16.33 15.61 15.83 93,164 -0.29(-1.80%)
Sep 08, 2023 16.23 16.89 15.79 16.12 77,846 -0.04(-0.25%)
Sep 07, 2023 16.95 17.05 15.94 16.16 200,071 -0.81(-4.77%)
Sep 06, 2023 17.54 17.54 16.84 16.97 113,477 -0.51(-2.92%)
Sep 05, 2023 17.96 18.10 17.39 17.48 104,219 -0.33(-1.85%)
Sep 01, 2023 17.16 18.16 17.16 17.81 146,826 +0.86(+5.07%)
Aug 31, 2023 17.40 17.55 16.81 16.95 526,600 -0.38(-2.19%)
Aug 30, 2023 16.93 17.40 16.60 17.33 154,970 +0.37(+2.18%)
Aug 29, 2023 16.50 17.02 16.19 16.96 132,221 +0.54(+3.29%)
Aug 28, 2023 16.95 17.10 16.37 16.42 98,302 -0.53(-3.13%)
Aug 25, 2023 17.54 17.64 16.59 16.95 75,769 -0.57(-3.25%)
Aug 24, 2023 17.71 18.04 17.51 17.52 53,470 -0.21(-1.18%)
Aug 23, 2023 17.85 17.93 17.53 17.73 59,359 -0.06(-0.34%)
Aug 22, 2023 18.03 18.19 17.66 17.79 64,448 -0.26(-1.44%)
Aug 21, 2023 17.50 18.31 17.50 18.05 100,101 +0.61(+3.50%)
Aug 18, 2023 17.64 18.33 17.42 17.44 131,651 -0.37(-2.08%)
Aug 17, 2023 17.43 17.87 17.16 17.81 88,257 +0.41(+2.36%)
Aug 16, 2023 16.93 17.47 16.93 17.40 133,161 +0.36(+2.11%)
Aug 15, 2023 17.87 17.87 16.97 17.04 107,375 -0.91(-5.07%)
Aug 14, 2023 19.10 19.14 17.65 17.95 114,704 -1.19(-6.22%)
Aug 11, 2023 18.64 19.49 18.64 19.14 119,849 +0.42(+2.24%)
Aug 10, 2023 19.15 19.29 18.46 18.72 267,661 -0.51(-2.65%)
Aug 09, 2023 22.71 23.52 19.16 19.23 368,476 -3.65(-15.95%)
Aug 08, 2023 21.51 23.24 20.50 22.88 157,787 +1.07(+4.91%)
Aug 07, 2023 21.63 22.48 21.46 21.81 314,886 +0.28(+1.30%)
Aug 04, 2023 21.07 21.86 20.92 21.53 116,056 +0.36(+1.70%)
Aug 03, 2023 21.19 21.77 20.98 21.17 286,927 +0.07(+0.33%)
Aug 02, 2023 21.04 21.46 20.56 21.10 126,587 +0.08(+0.38%)
Aug 01, 2023 20.69 21.58 20.68 21.02 126,829 +0.26(+1.25%)
Jul 31, 2023 20.48 21.18 19.91 20.76 205,482 +2.16(+11.61%)
Jul 28, 2023 18.60 18.74 18.52 18.60 71,208 +0.03(+0.16%)
Jul 27, 2023 18.83 19.06 18.53 18.57 108,462 -0.20(-1.07%)
Jul 26, 2023 18.30 18.82 18.30 18.77 57,724 +0.41(+2.23%)
Jul 25, 2023 19.35 19.50 18.32 18.36 71,890 -1.06(-5.46%)
Jul 24, 2023 19.63 19.63 19.31 19.42 65,263 -0.21(-1.07%)
Jul 21, 2023 19.61 19.96 19.56 19.63 83,991 +0.12(+0.62%)
Jul 20, 2023 19.62 19.82 19.41 19.51 63,231 -0.26(-1.32%)
Jul 19, 2023 19.00 20.09 19.00 19.77 108,430 +0.73(+3.83%)
Jul 18, 2023 19.27 19.30 18.78 19.04 116,147 +0.69(+3.76%)
Jul 17, 2023 18.42 18.64 18.02 18.35 156,816 -0.02(-0.11%)
Jul 14, 2023 17.57 18.67 17.23 18.37 279,785 +1.02(+5.88%)
Jul 13, 2023 17.88 17.88 17.09 17.35 308,328 -0.59(-3.29%)
Jul 12, 2023 18.54 18.78 17.73 17.94 117,324 -0.36(-1.97%)
Jul 11, 2023 18.23 18.43 17.76 18.30 119,304 +0.11(+0.60%)
Jul 10, 2023 19.31 19.31 17.86 18.19 173,153 -1.11(-5.75%)
Jul 07, 2023 20.03 20.32 19.23 19.30 134,605 -0.69(-3.45%)
Jul 06, 2023 19.71 20.29 19.71 19.99 143,002 +0.05(+0.25%)
Jul 05, 2023 19.67 20.17 19.61 19.94 139,826 +0.14(+0.71%)
Jul 03, 2023 19.30 19.88 19.20 19.80 61,847 +0.36(+1.85%)
Jun 30, 2023 19.50 19.80 19.17 19.44 100,242 -0.03(-0.15%)
Jun 29, 2023 19.46 19.70 19.15 19.47 120,696 -0.09(-0.46%)
Jun 28, 2023 20.09 20.09 19.29 19.56 135,375 -0.49(-2.44%)
Jun 27, 2023 20.68 20.68 19.54 20.05 192,427 -0.63(-3.05%)
Jun 26, 2023 20.56 21.03 20.29 20.68 181,375 +0.11(+0.53%)
Jun 23, 2023 19.71 20.77 19.69 20.57 645,080 +0.66(+3.31%)
Jun 22, 2023 19.66 20.31 19.37 19.91 134,386 +0.29(+1.48%)
Jun 21, 2023 19.38 19.85 19.18 19.62 181,991 -0.08(-0.41%)
Jun 20, 2023 18.83 20.13 18.50 19.70 396,681 +0.83(+4.40%)
Jun 16, 2023 19.14 19.33 18.51 18.87 2,385,532 -0.09(-0.47%)
Jun 15, 2023 18.10 19.12 17.82 18.96 301,998 -10.21(-35.00%)
May 08, 2023 28.89 29.42 28.58 29.17 78,035 +0.52(+1.82%)
May 05, 2023 28.80 28.91 28.47 28.65 71,060 +0.28(+0.99%)
May 04, 2023 28.23 28.47 27.89 28.37 56,915 -0.01(-0.04%)
May 03, 2023 28.31 28.99 27.61 28.38 61,439 +0.19(+0.67%)
May 02, 2023 28.04 28.59 27.43 28.19 153,090 +0.08(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.