Eagle Pharm (EGRX)

EGRX
🏛️ Estados Unidos →
2.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 51.44 51.72 50.77 50.92 0.1M
2021-12-30 52.15 52.94 50.99 51.10 0.1M
2021-12-29 52.79 52.99 51.82 52.15 0.0M
2021-12-28 54.16 54.93 52.70 52.83 0.1M
2021-12-27 54.83 55.10 54.00 54.21 0.1M
2021-12-23 55.22 55.23 54.19 54.72 0.1M
2021-12-22 54.13 55.75 53.58 54.86 0.1M
2021-12-21 55.19 56.43 53.99 54.35 0.1M
2021-12-20 54.09 56.31 53.28 55.42 0.1M
2021-12-17 52.25 55.43 52.04 54.34 0.5M
2021-12-16 52.34 52.65 50.53 51.98 0.2M
2021-12-15 46.50 53.99 45.09 52.30 0.7M
2021-12-14 46.77 48.49 46.49 46.66 0.1M
2021-12-13 46.33 48.45 45.31 47.17 0.1M
2021-12-10 46.54 47.05 45.04 45.82 0.1M
2021-12-09 46.79 46.79 45.10 45.94 0.1M
2021-12-08 49.59 49.59 46.36 46.67 0.1M
2021-12-07 47.05 48.07 46.37 47.62 0.1M
2021-12-06 47.59 47.76 45.36 46.63 0.1M
2021-12-03 48.28 48.50 47.18 47.42 0.1M
2021-12-02 47.72 49.02 47.72 48.60 0.1M
2021-12-01 48.10 49.00 47.62 47.86 0.1M
2021-11-30 47.24 47.99 46.41 47.68 0.1M
2021-11-29 48.75 49.13 47.48 47.76 0.1M
2021-11-26 49.53 49.91 47.77 48.10 0.1M
2021-11-24 51.13 51.61 50.13 50.22 0.1M
2021-11-23 50.18 51.45 49.51 50.82 0.1M
2021-11-22 49.50 50.91 49.14 50.19 0.1M
2021-11-19 50.49 50.49 49.12 49.47 0.1M
2021-11-18 51.44 51.84 49.95 49.96 0.1M
2021-11-17 51.22 52.12 51.22 51.36 0.1M
2021-11-16 50.75 51.64 49.80 51.52 0.1M
2021-11-15 52.04 52.04 50.64 50.98 0.1M
2021-11-12 52.18 52.20 50.79 51.50 0.0M
2021-11-11 51.64 52.45 51.55 52.18 0.0M
2021-11-10 51.10 52.10 50.86 51.71 0.1M
2021-11-09 49.22 52.26 49.22 51.40 0.1M
2021-11-08 52.23 52.30 50.95 51.09 0.1M
2021-11-05 52.03 52.71 51.52 51.81 0.1M
2021-11-04 53.71 53.71 51.69 51.94 0.1M
2021-11-03 53.82 54.42 53.14 53.76 0.1M
2021-11-02 53.29 54.11 52.89 53.91 0.0M
2021-11-01 51.94 53.68 51.94 53.60 0.1M
2021-10-29 52.54 52.78 52.02 52.37 0.1M
2021-10-28 50.75 52.65 50.60 52.49 0.1M
2021-10-27 50.43 51.43 49.56 50.64 0.1M
2021-10-26 51.82 52.05 50.34 50.40 0.1M
2021-10-25 52.20 52.78 51.44 51.55 0.1M
2021-10-22 51.84 53.20 51.59 52.29 0.1M
2021-10-21 52.33 52.58 51.63 51.72 0.1M
2021-10-20 52.88 53.59 52.31 52.31 0.0M
2021-10-19 52.97 53.94 52.81 53.04 0.0M
2021-10-18 54.14 54.27 52.72 52.95 0.1M
2021-10-15 55.75 55.75 54.35 54.38 0.1M
2021-10-14 56.54 57.54 54.70 55.20 0.1M
2021-10-13 55.67 56.87 55.67 56.23 0.1M
2021-10-12 56.64 56.64 55.55 56.44 0.1M
2021-10-11 56.00 57.94 55.71 56.78 0.1M
2021-10-08 56.25 56.25 55.23 55.83 0.1M
2021-10-07 55.64 56.99 55.64 56.24 0.1M
2021-10-06 55.95 56.84 55.07 55.44 0.1M
2021-10-05 55.88 57.23 55.38 56.21 0.1M
2021-10-04 57.00 58.25 55.32 56.18 0.2M
2021-10-01 55.71 57.77 55.10 56.90 0.1M
2021-09-30 55.53 56.56 54.61 55.78 0.1M
2021-09-29 55.13 55.88 53.94 55.09 0.1M
2021-09-28 54.64 55.82 53.92 54.90 0.1M
2021-09-27 54.02 55.82 53.74 54.88 0.1M
2021-09-24 53.45 55.27 52.95 54.11 0.1M
2021-09-23 51.35 54.66 51.05 54.03 0.1M
2021-09-22 49.96 51.56 49.86 51.45 0.1M
2021-09-21 49.12 50.01 48.56 49.85 0.0M
2021-09-20 48.47 49.50 48.44 49.03 0.1M
2021-09-17 51.13 51.13 48.89 49.28 0.4M
2021-09-16 52.94 52.94 50.95 51.10 0.1M
2021-09-15 54.02 54.46 52.53 52.88 0.1M
2021-09-14 52.45 54.07 52.45 53.91 0.1M
2021-09-13 51.89 52.68 51.05 52.35 0.1M
2021-09-10 51.51 52.19 50.27 51.70 0.1M
2021-09-09 51.51 52.13 50.71 51.95 0.2M
2021-09-08 52.08 52.13 50.91 51.55 0.1M
2021-09-07 51.54 52.32 51.13 52.08 0.1M
2021-09-03 52.74 52.96 50.71 51.46 0.1M
2021-09-02 52.32 53.27 51.56 52.68 0.1M
2021-09-01 53.78 53.78 52.05 52.42 0.1M
2021-08-31 51.66 55.50 51.66 53.37 0.3M
2021-08-30 47.27 48.42 47.27 48.42 0.1M
2021-08-27 47.62 48.59 47.04 47.49 0.1M
2021-08-26 48.25 48.82 47.02 47.37 0.1M
2021-08-25 49.20 50.46 47.71 48.39 0.1M
2021-08-24 50.52 50.76 48.87 49.21 0.1M
2021-08-23 49.97 51.01 49.90 50.68 0.1M
2021-08-20 48.41 49.89 47.93 49.87 0.4M
2021-08-19 47.81 49.21 47.23 48.57 0.1M
2021-08-18 49.04 49.80 48.19 48.21 0.1M
2021-08-17 48.85 49.21 48.25 49.05 0.1M
2021-08-16 48.69 49.85 47.94 49.19 0.1M
2021-08-13 48.35 49.34 47.70 48.77 0.1M
2021-08-12 47.36 47.89 46.77 47.74 0.1M
2021-08-11 47.61 48.39 46.97 47.19 0.1M
2021-08-10 48.25 48.34 46.51 47.79 0.1M
2021-08-09 46.68 48.49 46.00 47.84 0.1M
2021-08-06 47.04 47.19 45.58 45.77 0.1M
2021-08-05 46.72 46.80 45.50 46.47 0.1M
2021-08-04 47.60 48.13 46.32 46.54 0.1M
2021-08-03 47.43 48.02 46.89 47.95 0.1M
2021-08-02 46.69 47.86 46.53 47.36 0.1M
2021-07-30 46.18 47.04 45.82 46.50 0.1M
2021-07-29 48.37 48.40 46.59 46.61 0.1M
2021-07-28 47.67 48.39 47.45 48.17 0.1M
2021-07-27 47.65 48.16 47.20 47.65 0.1M
2021-07-26 47.85 48.12 47.02 47.54 0.1M
2021-07-23 48.00 48.00 47.09 47.84 0.1M
2021-07-22 48.65 48.65 47.43 47.66 0.1M
2021-07-21 48.67 49.10 48.08 48.83 0.1M
2021-07-20 47.95 49.34 46.30 48.50 0.1M
2021-07-19 48.78 48.78 46.33 47.65 0.1M
2021-07-16 47.26 47.64 45.84 47.59 0.1M
2021-07-15 48.11 48.77 46.72 47.02 0.2M
2021-07-14 47.57 48.85 47.57 48.53 0.1M
2021-07-13 46.75 47.89 46.58 47.48 0.1M
2021-07-12 46.53 49.07 46.14 47.59 0.2M
2021-07-09 44.49 46.90 44.49 46.71 0.1M
2021-07-08 44.08 44.37 43.00 44.11 0.1M
2021-07-07 45.02 45.40 43.60 43.79 0.1M
2021-07-06 44.13 45.67 43.78 45.17 0.1M
2021-07-02 44.16 44.40 43.52 44.24 0.1M
2021-07-01 43.02 44.05 42.71 44.04 0.1M
2021-06-30 42.14 42.99 41.93 42.80 0.1M
2021-06-29 43.35 43.35 42.01 42.14 0.1M
2021-06-28 44.01 44.26 42.45 43.07 0.1M
2021-06-25 43.43 44.28 42.86 44.12 0.7M
2021-06-24 41.49 43.39 41.49 43.10 0.1M
2021-06-23 42.62 43.35 40.76 41.10 0.1M
2021-06-22 43.69 43.92 42.20 42.52 0.1M
2021-06-21 42.94 43.70 42.43 43.62 0.1M
2021-06-18 42.97 43.71 42.20 42.89 0.4M
2021-06-17 41.96 43.48 41.33 43.44 0.1M
2021-06-16 41.65 42.14 41.09 42.08 0.1M
2021-06-15 41.31 41.68 40.77 41.49 0.1M
2021-06-14 40.69 41.77 40.16 41.29 0.2M
2021-06-11 40.74 40.75 39.76 40.69 0.1M
2021-06-10 38.93 41.09 38.93 40.85 0.2M
2021-06-09 38.24 39.15 37.07 38.87 0.2M
2021-06-08 38.48 38.82 37.11 37.59 0.1M
2021-06-07 37.76 38.25 37.25 38.20 0.2M
2021-06-04 37.50 37.88 37.27 37.50 0.1M
2021-06-03 36.62 38.24 36.54 37.38 0.1M
2021-06-02 38.24 38.28 36.48 36.86 0.2M
2021-06-01 39.70 39.70 37.76 37.90 0.2M
2021-05-28 40.67 40.78 39.42 39.62 0.1M
2021-05-27 41.11 41.92 40.37 40.52 0.1M
2021-05-26 40.60 40.95 39.26 40.84 0.1M
2021-05-25 41.76 41.76 40.34 40.36 0.1M
2021-05-24 41.60 42.12 41.28 41.64 0.1M
2021-05-21 41.49 41.91 40.89 41.66 0.1M
2021-05-20 41.49 41.93 40.56 41.07 0.1M
2021-05-19 39.92 41.55 39.75 41.39 0.1M
2021-05-18 41.78 41.78 40.16 40.29 0.1M
2021-05-17 41.39 41.89 40.33 41.77 0.0M
2021-05-14 40.12 42.01 40.12 41.85 0.1M
2021-05-13 39.79 40.82 39.79 40.67 0.1M
2021-05-12 39.08 40.68 38.63 39.68 0.1M
2021-05-11 38.27 40.08 38.06 39.70 0.1M
2021-05-10 39.01 41.65 38.29 38.47 0.1M
2021-05-07 40.54 41.83 40.44 41.65 0.1M
2021-05-06 40.55 40.84 40.16 40.43 0.1M
2021-05-05 41.10 41.65 40.06 40.62 0.1M
2021-05-04 42.34 42.34 41.08 41.15 0.1M
2021-05-03 41.05 42.28 40.79 41.97 0.1M
2021-04-30 40.62 41.30 40.34 40.83 0.1M
2021-04-29 41.62 41.62 40.33 40.93 0.1M
2021-04-28 41.52 42.02 41.24 41.42 0.1M
2021-04-27 41.07 42.03 40.88 41.82 0.1M
2021-04-26 44.07 44.82 40.43 40.98 0.1M
2021-04-23 44.54 45.70 43.97 44.04 0.1M
2021-04-22 43.70 44.85 42.87 44.50 0.1M
2021-04-21 42.77 43.79 42.40 43.75 0.1M
2021-04-20 42.36 43.01 41.43 42.87 0.1M
2021-04-19 43.97 44.00 42.07 42.62 0.1M
2021-04-16 44.68 44.96 44.20 44.27 0.1M
2021-04-15 43.02 44.59 43.02 44.31 0.1M
2021-04-14 42.34 44.28 42.34 43.37 0.1M
2021-04-13 41.19 42.16 41.02 42.13 0.1M
2021-04-12 41.45 41.62 40.72 41.32 0.2M
2021-04-09 40.94 41.84 40.94 41.56 0.1M
2021-04-08 40.33 41.38 39.10 41.20 0.2M
2021-04-07 40.34 41.33 39.54 39.63 0.1M
2021-04-06 41.48 41.77 39.98 40.13 0.1M
2021-04-05 42.18 42.18 40.71 41.28 0.2M
2021-04-01 41.73 42.21 41.05 41.87 0.2M
2021-03-31 41.22 42.38 41.06 41.74 0.1M
2021-03-30 40.86 41.43 40.57 41.06 0.1M
2021-03-29 41.55 42.65 40.70 41.00 0.1M
2021-03-26 42.49 42.73 41.36 41.75 0.1M
2021-03-25 42.37 43.00 41.19 42.10 0.1M
2021-03-24 44.13 44.13 41.83 41.85 0.1M
2021-03-23 45.56 45.56 43.54 43.65 0.1M
2021-03-22 45.23 46.45 45.13 45.98 0.1M
2021-03-19 45.27 46.58 44.78 45.30 0.3M
2021-03-18 44.99 45.59 43.97 45.07 0.1M
2021-03-17 44.38 45.24 43.89 45.15 0.1M
2021-03-16 44.48 44.97 44.14 44.77 0.0M
2021-03-15 44.75 45.34 43.98 44.63 0.1M
2021-03-12 45.52 45.57 44.52 44.98 0.1M
2021-03-11 45.02 46.08 44.97 45.46 0.1M
2021-03-10 45.00 45.97 44.58 44.82 0.1M
2021-03-09 44.15 45.56 44.07 44.46 0.1M
2021-03-08 43.60 44.36 42.98 43.79 0.2M
2021-03-05 42.48 44.00 41.41 43.25 0.3M
2021-03-04 40.48 42.43 40.32 41.81 0.2M
2021-03-03 40.54 42.17 39.90 40.32 0.1M
2021-03-02 43.92 44.54 40.40 40.40 0.2M
2021-03-01 44.85 45.94 44.40 45.38 0.2M
2021-02-26 45.75 46.45 43.80 44.50 0.2M
2021-02-25 45.56 46.57 45.46 45.78 0.1M
2021-02-24 45.78 46.89 45.26 45.68 0.1M
2021-02-23 45.76 46.49 44.61 45.48 0.1M
2021-02-22 45.05 46.00 44.45 45.90 0.1M
2021-02-19 46.25 46.60 45.16 45.47 0.1M
2021-02-18 47.36 48.14 46.06 46.29 0.1M
2021-02-17 45.67 48.24 45.51 47.74 0.1M
2021-02-16 46.43 46.79 44.46 46.16 0.2M
2021-02-12 47.77 49.23 46.13 46.35 0.1M
2021-02-11 49.87 50.87 47.81 48.01 0.1M
2021-02-10 50.25 51.36 49.70 49.96 0.1M
2021-02-09 50.42 51.06 49.27 49.90 0.1M
2021-02-08 49.65 50.80 49.10 50.45 0.1M
2021-02-05 48.61 49.47 48.19 49.47 0.1M
2021-02-04 46.50 48.37 46.50 48.34 0.1M
2021-02-03 49.57 49.66 46.41 46.49 0.1M
2021-02-02 47.21 50.90 46.80 49.32 0.2M
2021-02-01 46.70 48.49 45.93 48.49 0.1M
2021-01-29 47.27 48.81 46.49 46.67 0.1M
2021-01-28 48.51 49.00 46.78 46.88 0.1M
2021-01-27 48.42 48.42 46.63 48.10 0.1M
2021-01-26 49.03 49.72 47.85 49.19 0.1M
2021-01-25 48.00 48.92 47.50 48.84 0.1M
2021-01-22 48.14 48.14 47.00 47.70 0.1M
2021-01-21 48.40 48.62 47.22 48.08 0.1M
2021-01-20 50.18 50.52 48.03 48.26 0.1M
2021-01-19 50.57 51.32 50.03 50.14 0.1M
2021-01-15 50.23 51.60 49.63 50.67 0.1M
2021-01-14 49.53 50.80 49.25 50.73 0.1M
2021-01-13 49.56 50.03 49.10 49.55 0.1M
2021-01-12 50.30 50.69 49.28 49.78 0.1M
2021-01-11 49.25 50.48 48.98 49.85 0.2M
2021-01-08 50.94 51.56 48.95 49.69 0.1M
2021-01-07 50.07 52.26 50.07 50.97 0.1M
2021-01-06 50.34 50.60 48.52 50.02 0.2M
2021-01-05 48.43 50.58 47.73 50.02 0.2M
2021-01-04 46.77 48.77 46.60 48.66 0.1M