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
2023-12-29 5.48 5.48 5.13 5.23 0.3M
2023-12-28 5.24 5.48 5.21 5.42 0.1M
2023-12-27 5.24 5.38 5.14 5.19 0.2M
2023-12-26 4.99 5.40 4.93 5.23 0.3M
2023-12-22 5.00 5.22 4.90 4.96 0.2M
2023-12-21 4.80 5.02 4.80 5.01 0.2M
2023-12-20 5.10 5.20 4.79 4.80 0.4M
2023-12-19 4.77 5.10 4.77 5.03 0.4M
2023-12-18 4.63 5.04 4.63 4.76 0.5M
2023-12-15 4.95 5.09 4.62 4.63 0.4M
2023-12-14 5.44 5.67 4.87 4.93 0.3M
2023-12-13 5.29 5.48 4.97 5.36 0.3M
2023-12-12 5.45 5.52 5.21 5.24 0.2M
2023-12-11 5.85 5.85 5.43 5.45 0.2M
2023-12-08 6.05 6.06 5.81 5.85 0.1M
2023-12-07 5.89 6.09 5.75 6.01 0.2M
2023-12-06 6.12 6.15 5.93 5.94 0.3M
2023-12-05 6.26 6.32 5.82 5.99 0.3M
2023-12-04 5.99 6.38 5.99 6.25 0.4M
2023-12-01 5.78 6.05 5.62 5.95 0.3M
2023-11-30 5.72 6.50 5.65 5.85 0.7M
2023-11-29 7.02 7.16 5.53 5.68 1.3M
2023-11-28 8.44 8.47 8.23 8.23 0.1M
2023-11-27 9.00 9.00 8.44 8.44 0.1M
2023-11-24 8.99 9.00 8.76 8.97 0.0M
2023-11-22 9.05 9.10 8.84 9.00 0.1M
2023-11-21 8.76 9.05 8.64 8.95 0.1M
2023-11-20 9.02 9.10 8.56 8.68 0.1M
2023-11-17 8.78 9.00 8.41 8.98 0.2M
2023-11-16 8.82 8.97 8.32 8.64 0.1M
2023-11-15 9.19 9.35 8.63 8.83 0.2M
2023-11-14 9.56 9.89 8.62 9.07 0.3M
2023-11-13 9.49 9.62 9.34 9.50 0.2M
2023-11-10 9.28 9.56 9.02 9.27 0.2M
2023-11-09 13.19 13.19 9.21 9.54 0.2M
2023-11-08 14.07 14.07 13.48 13.70 0.1M
2023-11-07 14.12 14.20 13.76 14.00 0.1M
2023-11-06 14.12 14.40 13.56 14.02 0.1M
2023-11-03 14.21 14.78 14.18 14.42 0.1M
2023-11-02 14.01 14.18 13.50 14.12 0.1M
2023-11-01 13.76 14.11 13.65 13.93 0.1M
2023-10-31 14.06 14.06 13.56 13.73 0.1M
2023-10-30 13.71 13.93 13.43 13.88 0.0M
2023-10-27 13.57 13.72 13.42 13.54 0.1M
2023-10-26 13.56 14.08 13.56 13.65 0.1M
2023-10-25 14.01 14.15 13.55 13.56 0.1M
2023-10-24 13.36 14.15 13.35 14.01 0.2M
2023-10-23 13.32 13.44 13.13 13.21 0.1M
2023-10-20 13.43 13.59 13.40 13.40 0.1M
2023-10-19 13.65 13.65 13.20 13.39 0.1M
2023-10-18 13.71 13.82 13.42 13.72 0.1M
2023-10-17 13.55 13.98 13.55 13.71 0.1M
2023-10-16 13.53 13.91 13.36 13.62 0.1M
2023-10-13 12.99 13.44 12.81 13.43 0.1M
2023-10-12 13.38 13.38 12.36 13.02 0.2M
2023-10-11 13.87 14.24 13.17 13.35 0.1M
2023-10-10 13.82 14.40 13.77 13.82 0.1M
2023-10-09 13.79 13.90 13.14 13.80 0.1M
2023-10-06 14.20 14.20 13.75 13.86 0.1M
2023-10-05 14.37 14.61 13.91 14.28 0.1M
2023-10-04 14.28 14.51 14.09 14.46 0.2M
2023-10-03 15.19 15.19 14.07 14.28 0.2M
2023-10-02 15.51 15.70 15.02 15.21 0.1M
2023-09-29 15.80 15.92 15.52 15.77 0.1M
2023-09-28 15.44 15.45 15.03 15.44 0.1M
2023-09-27 15.73 15.89 15.35 15.46 0.0M
2023-09-26 15.61 15.81 15.38 15.65 0.1M
2023-09-25 15.71 15.82 15.27 15.67 0.1M
2023-09-22 15.23 15.86 15.23 15.70 0.2M
2023-09-21 15.14 15.36 15.04 15.23 0.1M
2023-09-20 15.47 15.50 15.09 15.21 0.1M
2023-09-19 15.88 15.95 15.22 15.36 0.1M
2023-09-18 16.21 16.21 15.60 15.86 0.1M
2023-09-15 16.71 16.91 16.14 16.21 0.1M
2023-09-14 17.09 17.32 16.56 16.66 0.1M
2023-09-13 16.32 17.14 16.29 17.04 0.1M
2023-09-12 15.74 16.36 15.74 16.29 0.1M
2023-09-11 16.33 16.33 15.61 15.83 0.1M
2023-09-08 16.23 16.89 15.79 16.12 0.1M
2023-09-07 16.95 17.05 15.94 16.16 0.2M
2023-09-06 17.54 17.54 16.84 16.97 0.1M
2023-09-05 17.96 18.10 17.39 17.48 0.1M
2023-09-01 17.16 18.16 17.16 17.81 0.1M
2023-08-31 17.40 17.55 16.81 16.95 0.5M
2023-08-30 16.93 17.40 16.60 17.33 0.2M
2023-08-29 16.50 17.02 16.19 16.96 0.1M
2023-08-28 16.95 17.10 16.37 16.42 0.1M
2023-08-25 17.54 17.64 16.59 16.95 0.1M
2023-08-24 17.71 18.04 17.51 17.52 0.1M
2023-08-23 17.85 17.93 17.53 17.73 0.1M
2023-08-22 18.03 18.19 17.67 17.79 0.1M
2023-08-21 17.50 18.31 17.50 18.05 0.1M
2023-08-18 17.64 18.33 17.42 17.44 0.1M
2023-08-17 17.43 17.87 17.16 17.81 0.1M
2023-08-16 16.93 17.47 16.93 17.40 0.1M
2023-08-15 17.87 17.87 16.97 17.04 0.1M
2023-08-14 19.10 19.14 17.65 17.95 0.1M
2023-08-11 18.64 19.49 18.64 19.14 0.1M
2023-08-10 19.15 19.29 18.46 18.72 0.3M
2023-08-09 22.71 23.52 19.16 19.23 0.4M
2023-08-08 21.51 23.24 20.51 22.88 0.2M
2023-08-07 21.63 22.48 21.46 21.81 0.3M
2023-08-04 21.07 21.86 20.92 21.53 0.1M
2023-08-03 21.19 21.77 20.98 21.17 0.3M
2023-08-02 21.04 21.46 20.56 21.10 0.1M
2023-08-01 20.69 21.58 20.68 21.02 0.1M
2023-07-31 20.48 21.18 19.91 20.76 0.2M
2023-07-28 18.60 18.74 18.52 18.60 0.1M
2023-07-27 18.83 19.06 18.53 18.57 0.1M
2023-07-26 18.30 18.82 18.30 18.77 0.1M
2023-07-25 19.35 19.50 18.32 18.36 0.1M
2023-07-24 19.63 19.63 19.31 19.42 0.1M
2023-07-21 19.61 19.96 19.56 19.63 0.1M
2023-07-20 19.62 19.82 19.41 19.51 0.1M
2023-07-19 19.00 20.09 19.00 19.77 0.1M
2023-07-18 19.27 19.30 18.78 19.04 0.1M
2023-07-17 18.42 18.64 18.02 18.35 0.2M
2023-07-14 17.57 18.67 17.23 18.37 0.3M
2023-07-13 17.88 17.88 17.09 17.35 0.3M
2023-07-12 18.54 18.78 17.74 17.94 0.1M
2023-07-11 18.23 18.43 17.76 18.30 0.1M
2023-07-10 19.31 19.31 17.86 18.19 0.2M
2023-07-07 20.03 20.32 19.23 19.30 0.1M
2023-07-06 19.71 20.29 19.71 19.99 0.1M
2023-07-05 19.67 20.17 19.62 19.94 0.1M
2023-07-03 19.30 19.88 19.21 19.80 0.1M
2023-06-30 19.50 19.80 19.17 19.44 0.1M
2023-06-29 19.46 19.70 19.15 19.47 0.1M
2023-06-28 20.09 20.09 19.29 19.56 0.1M
2023-06-27 20.68 20.68 19.54 20.05 0.2M
2023-06-26 20.56 21.03 20.29 20.68 0.2M
2023-06-23 19.71 20.77 19.69 20.57 0.6M
2023-06-22 19.66 20.31 19.37 19.91 0.1M
2023-06-21 19.38 19.85 19.18 19.62 0.2M
2023-06-20 18.83 20.13 18.50 19.70 0.4M
2023-06-16 19.14 19.33 18.51 18.87 2.4M
2023-06-15 18.10 19.13 17.82 18.96 0.3M
2023-06-14 20.03 20.03 17.68 17.74 0.3M
2023-06-13 19.37 19.50 18.60 18.67 0.2M
2023-06-12 18.89 19.40 18.73 19.40 0.2M
2023-06-09 18.99 18.99 18.30 18.88 0.2M
2023-06-08 18.84 18.99 18.35 18.86 0.2M
2023-06-07 18.42 18.98 18.42 18.85 0.2M
2023-06-06 18.92 19.51 18.02 18.30 0.2M
2023-06-05 19.55 19.71 18.73 18.97 0.3M
2023-06-02 20.83 21.58 20.83 21.53 0.2M
2023-06-01 20.75 21.03 20.04 20.70 0.2M
2023-05-31 20.36 21.10 20.36 20.75 0.2M
2023-05-30 20.43 20.57 19.88 20.46 0.1M
2023-05-26 20.28 20.91 20.25 20.45 0.1M
2023-05-25 20.90 20.90 20.22 20.36 0.1M
2023-05-24 20.91 21.09 20.55 20.92 0.1M
2023-05-23 21.23 21.74 20.96 20.99 0.1M
2023-05-22 21.27 21.41 20.73 21.32 0.1M
2023-05-19 20.83 21.59 20.82 21.23 0.1M
2023-05-18 20.14 20.66 20.12 20.50 0.1M
2023-05-17 19.98 20.36 19.30 20.15 0.1M
2023-05-16 20.75 20.75 19.72 19.94 0.2M
2023-05-15 20.70 21.60 20.48 21.03 0.2M
2023-05-12 20.94 21.04 18.89 20.59 0.2M
2023-05-11 21.14 21.29 20.33 20.96 0.2M
2023-05-10 25.29 25.29 20.03 21.11 0.2M
2023-05-09 30.40 30.40 25.23 25.29 0.2M
2023-05-08 28.89 29.42 28.58 29.17 0.1M
2023-05-05 28.80 28.91 28.47 28.65 0.1M
2023-05-04 28.23 28.47 27.89 28.37 0.1M
2023-05-03 28.31 28.99 27.61 28.38 0.1M
2023-05-02 28.04 28.59 27.43 28.19 0.2M
2023-05-01 28.02 28.68 28.02 28.11 0.1M
2023-04-28 27.86 28.56 27.86 28.08 0.1M
2023-04-27 27.73 28.30 27.47 27.94 0.1M
2023-04-26 27.40 27.81 27.32 27.69 0.1M
2023-04-25 27.53 27.71 27.26 27.54 0.1M
2023-04-24 27.62 27.90 27.31 27.70 0.1M
2023-04-21 27.83 28.10 27.59 27.62 0.1M
2023-04-20 28.05 28.15 27.39 27.85 0.1M
2023-04-19 27.86 28.82 27.74 28.40 0.1M
2023-04-18 28.97 28.97 27.69 27.81 0.1M
2023-04-17 30.01 30.43 28.77 28.87 0.1M
2023-04-14 30.75 30.83 29.59 29.71 0.1M
2023-04-13 30.51 31.40 30.51 30.75 0.1M
2023-04-12 31.49 31.49 30.26 30.30 0.1M
2023-04-11 31.02 31.85 31.02 31.37 0.1M
2023-04-10 31.58 31.75 30.56 30.99 0.1M
2023-04-06 31.35 32.44 31.12 31.87 0.2M
2023-04-05 29.62 31.27 29.30 31.24 0.2M
2023-04-04 29.65 29.90 29.18 29.85 0.2M
2023-04-03 28.39 29.82 28.39 29.65 0.3M
2023-03-31 28.14 28.83 27.12 28.37 0.2M
2023-03-30 28.64 28.94 27.43 27.88 0.1M
2023-03-29 28.30 28.99 28.25 28.53 0.1M
2023-03-28 27.67 28.44 27.49 28.17 0.2M
2023-03-27 26.81 27.72 26.58 27.67 0.2M
2023-03-24 25.62 26.72 25.40 26.58 0.1M
2023-03-23 26.18 26.91 25.55 25.67 0.2M
2023-03-22 26.89 27.45 26.02 26.05 0.2M
2023-03-21 26.99 27.50 26.51 26.93 0.2M
2023-03-20 25.84 26.88 25.48 26.69 0.3M
2023-03-17 26.11 26.50 25.41 25.70 1.3M
2023-03-16 25.52 26.77 24.89 26.47 0.2M
2023-03-15 25.17 25.93 24.65 25.75 0.2M
2023-03-14 26.27 26.59 25.12 25.62 0.3M
2023-03-13 24.20 27.68 23.87 25.51 0.4M
2023-03-10 25.65 26.44 24.68 25.06 0.3M
2023-03-09 26.07 26.47 25.31 25.48 0.1M
2023-03-08 26.02 26.67 25.37 25.98 0.2M
2023-03-07 26.07 26.07 25.25 26.00 0.1M
2023-03-06 27.04 27.05 25.22 26.08 0.2M
2023-03-03 27.12 27.12 26.27 27.03 0.2M
2023-03-02 27.61 28.05 26.56 26.89 0.1M
2023-03-01 28.04 28.92 27.51 27.81 0.1M
2023-02-28 28.61 29.00 27.91 28.00 0.1M
2023-02-27 29.03 29.69 28.54 28.67 0.1M
2023-02-24 28.91 29.40 28.42 28.83 0.1M
2023-02-23 29.39 29.89 28.83 29.18 0.1M
2023-02-22 29.81 29.90 28.88 29.27 0.1M
2023-02-21 30.44 30.45 29.33 29.75 0.1M
2023-02-17 30.53 31.07 30.31 30.80 0.1M
2023-02-16 30.47 30.94 30.17 30.39 0.1M
2023-02-15 30.03 30.87 30.00 30.82 0.1M
2023-02-14 30.44 31.10 30.26 30.36 0.1M
2023-02-13 30.92 31.45 30.36 30.65 0.1M
2023-02-10 30.78 31.26 30.58 31.00 0.1M
2023-02-09 31.24 31.84 30.49 30.83 0.1M
2023-02-08 31.53 31.72 31.02 31.16 0.1M
2023-02-07 31.46 31.98 31.02 31.82 0.2M
2023-02-06 33.28 33.50 31.61 31.76 0.1M
2023-02-03 33.82 34.40 33.33 33.51 0.1M
2023-02-02 33.70 34.43 33.63 34.09 0.1M
2023-02-01 33.94 33.94 33.11 33.60 0.1M
2023-01-31 33.25 34.56 33.25 33.94 0.1M
2023-01-30 33.39 33.57 32.95 33.21 0.1M
2023-01-27 33.35 34.22 32.27 33.75 0.1M
2023-01-26 32.73 33.34 32.32 33.25 0.2M
2023-01-25 32.43 32.96 31.79 32.55 0.1M
2023-01-24 33.42 33.59 32.72 32.78 0.1M
2023-01-23 33.63 34.19 33.36 33.64 0.2M
2023-01-20 33.72 34.19 32.42 33.91 0.1M
2023-01-19 32.78 33.63 32.56 33.37 0.1M
2023-01-18 32.84 33.55 32.25 32.79 0.1M
2023-01-17 32.61 33.64 32.10 32.86 0.1M
2023-01-13 33.10 33.74 31.97 32.45 0.2M
2023-01-12 31.97 33.15 31.97 33.14 0.2M
2023-01-11 30.60 32.01 30.43 31.92 0.1M
2023-01-10 30.62 31.37 29.88 30.70 0.3M
2023-01-09 30.57 30.95 29.86 30.74 0.2M
2023-01-06 29.48 30.57 29.21 30.46 0.1M
2023-01-05 30.05 30.05 28.75 29.26 0.1M
2023-01-04 29.29 30.44 29.25 30.14 0.2M
2023-01-03 29.18 29.85 28.83 29.23 0.1M