U.S. markets open in 6 hours 57 minutes
F S&P 500
5,073.50 +27.00 (+0.54%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,550.75 +112.50 (+0.65%) E-mini Russell 2000 Index Futur
2,009.00 +19.30 (+0.97%) Petróleo
79.60 +0.60 (+0.76%) Oro
2,326.20 +15.20 (+0.66%)
Eagle Pharmaceuticals, Inc. (EGRX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.0700 | 4.2200 | 3.9500 | 4.1900 | 4.1900 | 179,100 |
| 30 abr 2024 | 4.0500 | 4.3300 | 3.9500 | 4.0900 | 4.0900 | 128,800 |
| 29 abr 2024 | 4.1900 | 4.2800 | 4.0250 | 4.0500 | 4.0500 | 188,500 |
| 26 abr 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1600 | 4.1600 | 79,700 |
| 25 abr 2024 | 4.5000 | 4.5000 | 4.1900 | 4.2400 | 4.2400 | 130,200 |
| 24 abr 2024 | 4.7700 | 4.8600 | 4.4410 | 4.5500 | 4.5500 | 95,200 |
| 23 abr 2024 | 4.5700 | 5.0100 | 4.5400 | 4.7700 | 4.7700 | 88,200 |
| 22 abr 2024 | 4.6000 | 4.8100 | 4.5100 | 4.5500 | 4.5500 | 283,200 |
| 19 abr 2024 | 4.4800 | 4.7400 | 4.4800 | 4.6100 | 4.6100 | 59,500 |
| 18 abr 2024 | 4.3600 | 4.7500 | 4.3600 | 4.4800 | 4.4800 | 135,700 |
| 17 abr 2024 | 4.6900 | 4.7700 | 4.3700 | 4.3900 | 4.3900 | 109,200 |
| 16 abr 2024 | 5.2000 | 5.2000 | 4.5670 | 4.6900 | 4.6900 | 161,300 |
| 15 abr 2024 | 4.4000 | 5.2600 | 4.2800 | 5.2000 | 5.2000 | 381,300 |
| 12 abr 2024 | 4.7900 | 4.8100 | 4.5700 | 4.5900 | 4.5900 | 127,400 |
| 11 abr 2024 | 4.7000 | 4.8100 | 4.5600 | 4.7700 | 4.7700 | 102,500 |
| 10 abr 2024 | 4.8800 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 114,300 |
| 09 abr 2024 | 4.9600 | 5.0530 | 4.8700 | 4.9500 | 4.9500 | 78,500 |
| 08 abr 2024 | 5.1500 | 5.2600 | 4.8400 | 5.0000 | 5.0000 | 90,400 |
| 05 abr 2024 | 5.2000 | 5.2000 | 4.9900 | 5.1200 | 5.1200 | 144,700 |
| 04 abr 2024 | 4.9200 | 5.2700 | 4.9200 | 5.2100 | 5.2100 | 98,200 |
| 03 abr 2024 | 4.4300 | 4.9500 | 4.4100 | 4.8600 | 4.8600 | 689,100 |
| 02 abr 2024 | 4.7700 | 4.7700 | 4.4600 | 4.5000 | 4.5000 | 133,200 |
| 01 abr 2024 | 5.4000 | 5.4000 | 4.7300 | 4.7700 | 4.7700 | 173,800 |
| 28 mar 2024 | 4.9600 | 5.3700 | 4.9600 | 5.2400 | 5.2400 | 80,500 |
| 27 mar 2024 | 5.1200 | 5.1200 | 4.9100 | 5.0100 | 5.0100 | 100,900 |
| 26 mar 2024 | 5.1500 | 5.1850 | 5.0200 | 5.0400 | 5.0400 | 51,500 |
| 25 mar 2024 | 5.1100 | 5.2300 | 4.9300 | 5.0800 | 5.0800 | 129,300 |
| 22 mar 2024 | 5.2100 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 159,400 |
| 21 mar 2024 | 5.7300 | 5.8200 | 5.2300 | 5.2300 | 5.2300 | 105,100 |
| 20 mar 2024 | 5.5100 | 5.7700 | 5.3900 | 5.6800 | 5.6800 | 99,500 |
| 19 mar 2024 | 5.5900 | 5.6800 | 5.2000 | 5.5000 | 5.5000 | 183,200 |
| 18 mar 2024 | 5.9500 | 6.1900 | 5.5400 | 5.6200 | 5.6200 | 144,800 |
| 15 mar 2024 | 5.9600 | 6.1300 | 5.7200 | 6.0500 | 6.0500 | 333,500 |
| 14 mar 2024 | 6.0800 | 6.0900 | 5.7800 | 5.9500 | 5.9500 | 102,500 |
| 13 mar 2024 | 5.7800 | 6.1700 | 5.7800 | 6.0100 | 6.0100 | 78,700 |
| 12 mar 2024 | 5.9400 | 5.9400 | 5.5800 | 5.7300 | 5.7300 | 153,500 |
| 11 mar 2024 | 6.0600 | 6.2000 | 5.7300 | 5.8700 | 5.8700 | 124,600 |
| 08 mar 2024 | 6.2800 | 6.5000 | 6.2370 | 6.2500 | 6.2500 | 73,800 |
| 07 mar 2024 | 6.3000 | 6.4030 | 6.0500 | 6.2500 | 6.2500 | 88,400 |
| 06 mar 2024 | 6.6000 | 6.7400 | 6.2200 | 6.3500 | 6.3500 | 64,400 |
| 05 mar 2024 | 6.3100 | 6.6450 | 6.3100 | 6.5100 | 6.5100 | 117,100 |
| 04 mar 2024 | 6.7000 | 6.7000 | 6.1300 | 6.2900 | 6.2900 | 128,500 |
| 01 mar 2024 | 5.8900 | 6.8100 | 5.8700 | 6.4800 | 6.4800 | 188,300 |
| 29 feb 2024 | 6.2600 | 6.4400 | 5.7300 | 5.8600 | 5.8600 | 154,800 |
| 28 feb 2024 | 6.4300 | 6.4500 | 6.1600 | 6.2700 | 6.2700 | 99,600 |
| 27 feb 2024 | 6.5000 | 6.6500 | 6.2320 | 6.4400 | 6.4400 | 113,300 |
| 26 feb 2024 | 6.2400 | 6.5400 | 6.1600 | 6.4800 | 6.4800 | 134,200 |
| 23 feb 2024 | 5.8500 | 6.3200 | 5.7450 | 6.2500 | 6.2500 | 166,800 |
| 22 feb 2024 | 6.1600 | 6.2400 | 5.8600 | 5.8700 | 5.8700 | 120,500 |
| 21 feb 2024 | 5.9400 | 6.4300 | 5.9300 | 6.2300 | 6.2300 | 125,400 |
| 20 feb 2024 | 5.9100 | 6.0900 | 5.7950 | 5.9900 | 5.9900 | 256,800 |
| 16 feb 2024 | 5.8400 | 6.1300 | 5.8000 | 5.9700 | 5.9700 | 157,400 |
| 15 feb 2024 | 5.2300 | 5.8500 | 5.2100 | 5.8500 | 5.8500 | 207,100 |
| 14 feb 2024 | 5.3900 | 5.3900 | 5.1800 | 5.2500 | 5.2500 | 143,800 |
| 13 feb 2024 | 5.4500 | 5.5400 | 5.0500 | 5.2100 | 5.2100 | 441,700 |
| 12 feb 2024 | 5.3600 | 5.8200 | 5.3000 | 5.6000 | 5.6000 | 455,600 |
| 09 feb 2024 | 5.3300 | 5.4700 | 5.1750 | 5.3200 | 5.3200 | 247,600 |
| 08 feb 2024 | 5.1600 | 5.3350 | 5.0200 | 5.3200 | 5.3200 | 195,400 |
| 07 feb 2024 | 4.8200 | 5.3200 | 4.6500 | 5.1650 | 5.1650 | 321,300 |
| 06 feb 2024 | 5.6000 | 5.6400 | 4.5900 | 4.9000 | 4.9000 | 689,700 |
| 05 feb 2024 | 5.7700 | 5.7700 | 5.4140 | 5.6000 | 5.6000 | 214,400 |
| 02 feb 2024 | 5.9900 | 6.0700 | 5.5920 | 5.8500 | 5.8500 | 271,100 |
| 01 feb 2024 | 5.8500 | 6.1400 | 5.8100 | 6.0800 | 6.0800 | 352,300 |
| 31 ene 2024 | 5.4800 | 5.9000 | 5.4500 | 5.8600 | 5.8600 | 355,200 |
| 30 ene 2024 | 5.5100 | 5.6300 | 5.3250 | 5.4800 | 5.4800 | 165,700 |
| 29 ene 2024 | 5.3200 | 5.5400 | 5.0800 | 5.5100 | 5.5100 | 217,000 |
| 26 ene 2024 | 5.3500 | 5.4500 | 5.2500 | 5.4100 | 5.4100 | 138,100 |
| 25 ene 2024 | 5.0200 | 5.3300 | 4.9400 | 5.3000 | 5.3000 | 314,400 |
| 24 ene 2024 | 4.7500 | 4.9500 | 4.6400 | 4.9400 | 4.9400 | 583,400 |
| 23 ene 2024 | 4.4100 | 4.8000 | 4.4100 | 4.7300 | 4.7300 | 710,400 |
| 22 ene 2024 | 4.5000 | 4.5900 | 4.3500 | 4.4200 | 4.4200 | 297,900 |
| 19 ene 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4800 | 4.4800 | 285,600 |
| 18 ene 2024 | 4.4000 | 4.6600 | 4.1300 | 4.5300 | 4.5300 | 477,700 |
| 17 ene 2024 | 4.3000 | 4.4300 | 4.2300 | 4.3600 | 4.3600 | 251,300 |
| 16 ene 2024 | 4.3800 | 4.3800 | 4.1000 | 4.2600 | 4.2600 | 499,500 |
| 12 ene 2024 | 4.5500 | 4.6300 | 4.3400 | 4.5300 | 4.5300 | 401,200 |
| 11 ene 2024 | 4.7300 | 4.7500 | 4.3800 | 4.5000 | 4.5000 | 314,600 |
| 10 ene 2024 | 4.8500 | 5.0800 | 4.7600 | 4.7800 | 4.7800 | 169,500 |
| 09 ene 2024 | 4.9100 | 4.9100 | 4.6700 | 4.8400 | 4.8400 | 307,500 |
| 08 ene 2024 | 5.0400 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 312,900 |
| 05 ene 2024 | 5.3100 | 5.3100 | 5.0200 | 5.1300 | 5.1300 | 263,800 |
| 04 ene 2024 | 5.2900 | 5.4200 | 5.1900 | 5.2300 | 5.2300 | 206,900 |
| 03 ene 2024 | 5.6600 | 5.6900 | 5.1600 | 5.2300 | 5.2300 | 259,800 |
| 02 ene 2024 | 5.2600 | 5.7400 | 5.2000 | 5.6600 | 5.6600 | 236,600 |
| 29 dic 2023 | 5.4800 | 5.4800 | 5.1340 | 5.2300 | 5.2300 | 253,400 |
| 28 dic 2023 | 5.2400 | 5.4800 | 5.2100 | 5.4150 | 5.4150 | 133,900 |
| 27 dic 2023 | 5.2400 | 5.3800 | 5.1400 | 5.1900 | 5.1900 | 175,300 |
| 26 dic 2023 | 4.9900 | 5.4000 | 4.9300 | 5.2300 | 5.2300 | 252,000 |
| 22 dic 2023 | 5.0000 | 5.2200 | 4.9000 | 4.9600 | 4.9600 | 201,700 |
| 21 dic 2023 | 4.8000 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 192,400 |
| 20 dic 2023 | 5.1000 | 5.2000 | 4.7900 | 4.8000 | 4.8000 | 358,600 |
| 19 dic 2023 | 4.7700 | 5.1000 | 4.7700 | 5.0300 | 5.0300 | 435,400 |
| 18 dic 2023 | 4.6300 | 5.0400 | 4.6300 | 4.7600 | 4.7600 | 505,200 |
| 15 dic 2023 | 4.9500 | 5.0900 | 4.6200 | 4.6300 | 4.6300 | 371,400 |
| 14 dic 2023 | 5.4400 | 5.6650 | 4.8700 | 4.9300 | 4.9300 | 274,300 |
| 13 dic 2023 | 5.2900 | 5.4790 | 4.9650 | 5.3600 | 5.3600 | 288,700 |
| 12 dic 2023 | 5.4500 | 5.5200 | 5.2100 | 5.2400 | 5.2400 | 180,300 |
| 11 dic 2023 | 5.8500 | 5.8500 | 5.4300 | 5.4450 | 5.4450 | 200,800 |
| 08 dic 2023 | 6.0500 | 6.0600 | 5.8100 | 5.8500 | 5.8500 | 146,600 |
| 07 dic 2023 | 5.8900 | 6.0850 | 5.7500 | 6.0100 | 6.0100 | 234,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.