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 (%)
May 31, 2022 6.680 7.020 6.450 6.940 494,427 +0.20(+2.97%)
May 27, 2022 6.380 6.920 6.180 6.740 253,525 +0.39(+6.14%)
May 26, 2022 6.400 6.530 6.250 6.350 287,053 -0.10(-1.55%)
May 25, 2022 6.600 6.650 6.430 6.450 186,354 -0.15(-2.27%)
May 24, 2022 6.660 6.800 6.430 6.600 177,676 -0.16(-2.37%)
May 23, 2022 6.770 6.875 6.645 6.760 330,511 -0.01(-0.15%)
May 20, 2022 6.900 7.030 6.410 6.770 360,996 -0.01(-0.15%)
May 19, 2022 6.550 7.020 6.510 6.780 341,331 +0.23(+3.51%)
May 18, 2022 6.830 7.045 6.490 6.550 397,167 -0.46(-6.56%)
May 17, 2022 7.260 7.500 6.750 7.010 755,273 -0.08(-1.13%)
May 16, 2022 7.290 7.555 7.060 7.090 374,021 -0.20(-2.74%)
May 13, 2022 7.420 7.530 7.134 7.290 682,732 -0.06(-0.82%)
May 12, 2022 7.550 7.550 7.140 7.350 880,279 -0.15(-2.00%)
May 11, 2022 8.180 8.180 7.350 7.500 629,109 -0.78(-9.42%)
May 10, 2022 7.350 8.450 7.300 8.280 1,075,700 +1.09(+15.16%)
May 09, 2022 6.350 7.310 6.020 7.190 1,124,461 +0.83(+13.05%)
May 06, 2022 6.210 6.450 5.845 6.360 590,718 +0.21(+3.41%)
May 05, 2022 6.750 6.800 6.070 6.150 385,510 -0.60(-8.89%)
May 04, 2022 6.840 6.840 6.460 6.750 392,975 -0.10(-1.46%)
May 03, 2022 7.050 7.360 6.680 6.850 282,406 -0.15(-2.14%)
May 02, 2022 6.810 7.000 6.660 7.000 482,785 +0.13(+1.89%)
Apr 29, 2022 6.710 7.040 6.640 6.870 336,366 +0.08(+1.18%)
Apr 28, 2022 6.740 6.790 6.330 6.790 316,635 +0.19(+2.88%)
Apr 27, 2022 6.490 6.760 6.340 6.600 320,343 +0.13(+2.01%)
Apr 26, 2022 6.580 6.740 6.410 6.470 434,761 -0.16(-2.41%)
Apr 25, 2022 6.290 6.670 6.240 6.630 421,112 +0.28(+4.41%)
Apr 22, 2022 6.040 6.440 6.040 6.350 340,485 +0.26(+4.27%)
Apr 21, 2022 6.390 6.400 5.970 6.090 1,102,765 -0.28(-4.40%)
Apr 20, 2022 6.500 6.580 6.150 6.370 518,868 -0.05(-0.78%)
Apr 19, 2022 6.500 6.620 6.310 6.420 536,474 -0.12(-1.83%)
Apr 18, 2022 7.030 7.150 6.460 6.540 504,756 -0.51(-7.23%)
Apr 14, 2022 7.320 7.550 7.040 7.050 2,115,137 -0.23(-3.16%)
Apr 13, 2022 7.500 7.575 7.250 7.280 418,538 -0.27(-3.58%)
Apr 12, 2022 7.920 7.974 7.430 7.550 785,047 -0.34(-4.31%)
Apr 11, 2022 8.670 8.980 7.846 7.890 450,813 -0.69(-8.04%)
Apr 08, 2022 8.750 8.900 8.420 8.580 936,065 -0.12(-1.38%)
Apr 07, 2022 8.610 8.750 8.470 8.700 761,774 +0.18(+2.11%)
Apr 06, 2022 8.900 8.900 8.310 8.520 835,929 -0.44(-4.91%)
Apr 05, 2022 8.510 9.080 8.510 8.960 1,028,428 +0.44(+5.16%)
Apr 04, 2022 8.680 8.800 8.420 8.520 909,050 -0.12(-1.39%)
Apr 01, 2022 8.230 8.850 8.230 8.640 1,290,053 +0.34(+4.10%)
Mar 31, 2022 9.040 9.100 8.250 8.300 1,237,959 -0.77(-8.49%)
Mar 30, 2022 9.490 9.565 9.030 9.070 831,234 -0.39(-4.12%)
Mar 29, 2022 9.640 9.870 9.320 9.460 769,185 -0.10(-1.05%)
Mar 28, 2022 9.500 9.924 9.450 9.560 778,426 -0.18(-1.85%)
Mar 25, 2022 9.660 9.840 9.310 9.740 795,526 +0.24(+2.53%)
Mar 24, 2022 9.520 9.540 9.040 9.500 623,514 -0.02(-0.21%)
Mar 23, 2022 9.080 10.02 9.040 9.520 1,814,200 +0.26(+2.81%)
Mar 22, 2022 8.580 9.300 8.550 9.260 2,034,147 +0.62(+7.18%)
Mar 21, 2022 7.950 8.850 7.800 8.640 2,445,692 +0.72(+9.09%)
Mar 18, 2022 7.890 8.090 7.380 7.920 3,652,970 -0.06(-0.75%)
Mar 17, 2022 6.670 8.350 6.261 7.980 26,926,868 +2.29(+40.25%)
Mar 16, 2022 5.520 5.720 5.320 5.690 527,183 +0.24(+4.40%)
Mar 15, 2022 5.250 5.490 5.120 5.450 462,825 +0.18(+3.42%)
Mar 14, 2022 5.330 5.840 5.100 5.270 534,748 +0.17(+3.33%)
Mar 11, 2022 4.490 5.340 4.410 5.100 431,769 +0.68(+15.38%)
Mar 10, 2022 4.500 4.580 4.330 4.420 360,318 -0.14(-3.07%)
Mar 09, 2022 4.330 4.650 4.280 4.560 360,394 +0.29(+6.79%)
Mar 08, 2022 4.100 4.310 4.020 4.270 167,040 +0.20(+4.91%)
Mar 07, 2022 4.200 4.270 4.049 4.070 182,819 -0.11(-2.63%)
Mar 04, 2022 4.140 4.205 4.120 4.180 120,143 -0.01(-0.24%)
Mar 03, 2022 4.210 4.240 4.110 4.190 257,167 +0.00(+0.00%)
Mar 02, 2022 4.160 4.235 4.075 4.190 94,802 +0.07(+1.70%)
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.