Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eiger Biopharma (NQ: EIGR )

1.725 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 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 (%)
Feb 28, 2022 4.090 4.180 3.970 4.000 165,558 -0.15(-3.61%)
Feb 25, 2022 4.210 4.160 4.080 4.150 226,954 -0.10(-2.35%)
Feb 24, 2022 4.080 4.290 3.940 4.250 294,918 +0.20(+4.94%)
Feb 23, 2022 4.180 4.180 4.020 4.050 144,727 -0.05(-1.22%)
Feb 22, 2022 4.220 4.220 4.000 4.100 135,242 -0.07(-1.68%)
Feb 18, 2022 4.170 0 -0.12(-2.80%)
Feb 17, 2022 4.320 4.433 4.250 4.290 113,699 -0.08(-1.83%)
Feb 16, 2022 4.320 4.400 4.230 4.370 121,936 -0.02(-0.46%)
Feb 15, 2022 4.420 4.540 4.270 4.390 308,566 +0.08(+1.86%)
Feb 14, 2022 4.510 4.600 4.310 4.310 375,745 -0.18(-4.01%)
Feb 11, 2022 4.600 4.750 4.445 4.490 219,662 -0.11(-2.39%)
Feb 10, 2022 4.540 4.695 4.510 4.600 342,725 -0.07(-1.50%)
Feb 09, 2022 4.550 4.730 4.460 4.670 198,163 +0.24(+5.42%)
Feb 08, 2022 4.510 4.560 4.360 4.430 82,768 -0.08(-1.77%)
Feb 07, 2022 4.520 4.660 4.450 4.510 125,633 +0.01(+0.22%)
Feb 04, 2022 4.220 4.720 4.170 4.500 226,266 +0.25(+5.88%)
Feb 03, 2022 4.160 4.280 4.250 172,159 -0.01(-0.23%)
Feb 02, 2022 4.410 4.410 4.160 4.260 136,280 -0.14(-3.18%)
Feb 01, 2022 4.330 4.490 4.240 4.400 102,937 +0.08(+1.85%)
Jan 31, 2022 3.930 4.350 4.320 161,975 +0.39(+9.92%)
Jan 28, 2022 3.790 3.950 3.590 3.930 336,561 +0.09(+2.34%)
Jan 27, 2022 4.210 4.210 3.810 3.840 340,150 -0.26(-6.34%)
Jan 26, 2022 4.250 4.310 4.010 4.100 292,888 -0.11(-2.61%)
Jan 25, 2022 4.060 4.230 3.970 4.210 113,873 +0.08(+1.94%)
Jan 24, 2022 4.100 4.160 3.530 4.130 598,999 +0.04(+0.98%)
Jan 21, 2022 4.140 4.210 3.970 4.090 302,059 -0.08(-1.92%)
Jan 20, 2022 4.400 4.450 4.140 4.170 164,357 -0.11(-2.57%)
Jan 19, 2022 4.290 4.400 4.210 4.280 149,978 +0.01(+0.23%)
Jan 18, 2022 4.570 4.580 4.250 4.270 237,646 -0.45(-9.53%)
Jan 14, 2022 4.720 0 +0.28(+6.31%)
Jan 13, 2022 4.610 4.680 4.420 4.440 151,693 -0.15(-3.27%)
Jan 12, 2022 4.760 4.780 4.580 4.590 150,462 -0.15(-3.16%)
Jan 11, 2022 4.810 5.000 4.700 4.740 234,832 -0.11(-2.27%)
Jan 10, 2022 4.880 4.900 4.660 4.850 141,837 -0.03(-0.61%)
Jan 07, 2022 4.950 5.326 4.820 4.880 179,867 -0.10(-2.01%)
Jan 06, 2022 4.980 5.090 4.780 4.980 150,423 +0.00(+0.00%)
Jan 05, 2022 5.100 5.230 4.950 4.980 160,589 -0.13(-2.54%)
Jan 04, 2022 5.330 5.390 5.100 5.110 191,322 -0.24(-4.49%)
Jan 03, 2022 5.210 5.420 5.050 5.350 112,882 +0.16(+3.08%)
Dec 31, 2021 5.230 5.320 5.150 5.190 228,103 -0.02(-0.38%)
Dec 30, 2021 5.150 5.360 5.135 5.210 267,780 +0.09(+1.76%)
Dec 29, 2021 5.110 5.214 5.010 5.120 342,427 -0.05(-0.97%)
Dec 28, 2021 5.240 5.430 5.160 5.170 337,907 -0.13(-2.45%)
Dec 27, 2021 5.340 5.400 5.080 5.300 449,184 -0.02(-0.38%)
Dec 23, 2021 5.250 5.620 5.250 5.320 847,845 +0.01(+0.19%)
Dec 22, 2021 5.420 5.550 5.160 5.310 652,227 -0.11(-2.03%)
Dec 21, 2021 5.560 5.590 5.350 5.420 318,452 -0.08(-1.45%)
Dec 20, 2021 5.500 5.590 5.380 5.500 282,900 -0.14(-2.48%)
Dec 17, 2021 5.340 5.710 5.220 5.640 330,337 +0.26(+4.83%)
Dec 16, 2021 5.730 5.730 5.340 5.380 232,746 -0.13(-2.36%)
Dec 15, 2021 5.340 5.530 5.070 5.510 490,921 +0.14(+2.61%)
Dec 14, 2021 5.510 5.670 5.330 5.370 170,562 -0.24(-4.28%)
Dec 13, 2021 5.780 5.870 5.370 5.610 284,591 -0.21(-3.61%)
Dec 10, 2021 6.130 6.270 5.760 5.820 217,136 -0.29(-4.75%)
Dec 09, 2021 6.120 6.270 6.059 6.110 93,828 -0.04(-0.65%)
Dec 08, 2021 6.160 6.230 5.985 6.150 89,650 +0.08(+1.32%)
Dec 07, 2021 6.020 6.330 6.020 6.070 201,050 +0.17(+2.88%)
Dec 06, 2021 5.970 5.990 5.600 5.900 180,472 +0.04(+0.68%)
Dec 03, 2021 6.220 6.220 5.850 5.860 214,927 -0.41(-6.54%)
Dec 02, 2021 5.930 6.290 5.831 6.270 178,683 +0.50(+8.67%)
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.