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 (%)
Apr 28, 2023 0.9920 1.070 0.9920 1.030 158,335 +0.04(+4.17%)
Apr 27, 2023 1.070 1.070 0.9821 0.9888 154,867 +0.00(+0.14%)
Apr 26, 2023 1.000 1.020 0.9800 0.9874 192,245 -0.01(-1.26%)
Apr 25, 2023 1.010 1.070 1.000 1.000 269,568 -0.02(-1.96%)
Apr 24, 2023 1.030 1.050 1.010 1.020 96,582 -0.03(-2.86%)
Apr 21, 2023 1.000 1.060 1.000 1.050 135,303 +0.03(+2.94%)
Apr 20, 2023 1.130 1.130 1.010 1.020 183,272 -0.08(-7.69%)
Apr 19, 2023 1.060 1.120 1.000 1.105 244,006 +0.05(+5.24%)
Apr 18, 2023 1.060 1.100 1.010 1.050 406,515 -0.02(-1.87%)
Apr 17, 2023 1.050 1.140 1.040 1.070 330,934 -0.02(-1.83%)
Apr 14, 2023 1.180 1.200 1.040 1.090 458,993 -0.08(-6.84%)
Apr 13, 2023 1.130 1.250 1.080 1.170 885,343 +0.05(+4.46%)
Apr 12, 2023 0.9200 1.120 0.9200 1.120 994,811 +0.21(+23.72%)
Apr 11, 2023 0.7900 0.9388 0.7900 0.9053 643,849 +0.10(+12.88%)
Apr 10, 2023 0.8100 0.8148 0.7533 0.8020 396,116 -0.00(-0.24%)
Apr 06, 2023 0.8600 0.9026 0.8000 0.8039 281,908 -0.05(-5.79%)
Apr 05, 2023 0.9195 0.9195 0.8500 0.8533 208,905 -0.03(-3.82%)
Apr 04, 2023 0.8929 0.9400 0.8700 0.8872 385,593 -0.02(-2.03%)
Apr 03, 2023 0.9104 0.9406 0.8503 0.9056 626,015 +0.01(+0.97%)
Mar 31, 2023 0.9000 0.9449 0.8700 0.8969 492,449 -0.00(-0.34%)
Mar 30, 2023 0.9400 0.9600 0.8780 0.9000 319,325 -0.04(-4.27%)
Mar 29, 2023 0.9345 0.9555 0.9100 0.9401 264,864 +0.05(+5.62%)
Mar 28, 2023 0.9962 1.010 0.8700 0.8901 501,568 -0.12(-11.87%)
Mar 27, 2023 1.030 1.040 0.9695 1.010 418,471 +0.00(+0.00%)
Mar 24, 2023 1.000 1.020 0.9500 1.010 341,889 +0.04(+4.21%)
Mar 23, 2023 0.9800 1.010 0.9500 0.9692 474,411 +0.00(+0.30%)
Mar 22, 2023 1.060 1.080 0.9500 0.9663 1,255,322 -0.08(-7.97%)
Mar 21, 2023 1.090 1.100 1.040 1.050 398,242 -0.04(-3.67%)
Mar 20, 2023 1.100 1.130 1.080 1.090 248,790 -0.01(-1.36%)
Mar 17, 2023 1.120 1.150 1.010 1.105 601,436 -0.06(-5.56%)
Mar 16, 2023 1.180 1.225 1.160 1.170 271,516 -0.01(-0.85%)
Mar 15, 2023 1.200 1.220 1.120 1.180 283,482 +0.01(+0.85%)
Mar 14, 2023 1.240 1.250 1.170 1.170 211,590 -0.05(-4.10%)
Mar 13, 2023 1.200 1.320 1.190 1.220 442,433 +0.02(+1.67%)
Mar 10, 2023 1.340 1.340 1.170 1.200 433,071 -0.15(-11.11%)
Mar 09, 2023 1.540 1.540 1.340 1.350 394,986 -0.19(-12.34%)
Mar 08, 2023 1.690 1.730 1.540 1.540 220,913 -0.15(-8.88%)
Mar 07, 2023 1.620 1.690 1.600 1.690 366,974 +0.08(+4.97%)
Mar 06, 2023 1.630 1.630 1.540 1.610 340,424 -0.01(-0.62%)
Mar 03, 2023 1.700 1.770 1.620 1.620 295,864 -0.06(-3.86%)
Mar 02, 2023 1.650 1.748 1.650 1.685 221,136 -0.02(-1.17%)
Mar 01, 2023 1.910 1.910 1.690 1.705 239,586 -0.17(-9.31%)
Feb 28, 2023 1.850 1.930 1.825 1.880 242,195 +0.05(+2.73%)
Feb 27, 2023 1.820 1.880 1.770 1.830 215,570 +0.01(+0.55%)
Feb 24, 2023 1.860 1.935 1.790 1.820 341,680 -0.11(-5.70%)
Feb 23, 2023 1.970 2.000 1.890 1.930 344,164 -0.05(-2.53%)
Feb 22, 2023 1.920 1.995 1.910 1.980 320,191 +0.02(+1.02%)
Feb 21, 2023 2.190 2.195 1.950 1.960 356,734 -0.26(-11.71%)
Feb 17, 2023 2.230 2.263 2.115 2.220 427,057 +0.02(+0.91%)
Feb 16, 2023 2.220 2.285 2.200 2.200 308,300 -0.03(-1.35%)
Feb 15, 2023 2.300 2.300 2.160 2.230 372,319 -0.06(-2.62%)
Feb 14, 2023 2.350 2.400 2.262 2.290 336,428 -0.02(-0.87%)
Feb 13, 2023 2.440 2.480 2.260 2.310 728,777 -0.11(-4.55%)
Feb 10, 2023 2.490 2.540 2.350 2.420 1,441,361 -0.10(-3.97%)
Feb 09, 2023 2.140 2.980 2.109 2.520 9,380,557 +0.48(+23.53%)
Feb 08, 2023 2.250 2.250 2.020 2.040 842,991 -0.22(-9.73%)
Feb 07, 2023 2.260 2.270 2.140 2.260 646,649 +0.00(+0.00%)
Feb 06, 2023 2.040 2.260 2.040 2.260 727,689 +0.16(+7.62%)
Feb 03, 2023 2.050 2.111 2.021 2.100 759,250 -0.05(-2.33%)
Feb 02, 2023 1.980 2.160 1.950 2.150 1,213,395 +0.17(+8.59%)
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.