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 29, 2020 12.43 12.52 11.73 12.07 179,400 -0.19(-1.55%)
May 28, 2020 13.42 13.47 12.11 12.26 298,236 -1.09(-8.16%)
May 27, 2020 13.44 13.44 12.73 13.35 294,698 -0.02(-0.15%)
May 26, 2020 13.65 13.99 13.14 13.37 509,757 +0.18(+1.36%)
May 22, 2020 13.24 13.26 12.67 13.19 310,000 +0.03(+0.23%)
May 21, 2020 12.95 13.66 12.78 13.16 927,400 +0.24(+1.86%)
May 20, 2020 12.94 13.26 12.68 12.92 797,435 +0.65(+5.30%)
May 19, 2020 12.67 12.95 12.27 12.27 268,187 -0.45(-3.54%)
May 18, 2020 12.75 12.91 12.33 12.72 394,327 +0.60(+4.95%)
May 15, 2020 11.52 12.19 11.35 12.12 306,600 +0.60(+5.21%)
May 14, 2020 11.17 11.64 10.92 11.52 270,290 -0.02(-0.17%)
May 13, 2020 11.98 12.44 11.06 11.54 502,533 -0.47(-3.91%)
May 12, 2020 13.11 13.28 11.94 12.01 811,658 -1.03(-7.90%)
May 11, 2020 10.66 13.48 10.56 13.04 1,319,835 +2.48(+23.48%)
May 08, 2020 9.850 10.77 9.450 10.56 502,400 +1.12(+11.86%)
May 07, 2020 8.860 9.710 8.715 9.440 408,247 +0.69(+7.89%)
May 06, 2020 8.460 9.330 8.241 8.750 368,865 +0.28(+3.31%)
May 05, 2020 7.570 8.590 7.480 8.470 340,585 +0.98(+13.08%)
May 04, 2020 6.860 7.490 6.760 7.490 194,083 +0.27(+3.74%)
May 01, 2020 7.350 7.640 7.030 7.220 261,700 -0.22(-2.96%)
Apr 30, 2020 8.400 8.400 7.430 7.440 365,437 -0.71(-8.71%)
Apr 29, 2020 8.360 8.360 8.040 8.150 273,478 +0.16(+2.00%)
Apr 28, 2020 8.170 8.200 7.770 7.990 405,281 +0.05(+0.63%)
Apr 27, 2020 8.260 8.510 7.910 7.940 227,242 -0.11(-1.37%)
Apr 24, 2020 7.640 8.100 7.470 8.050 306,800 +0.47(+6.20%)
Apr 23, 2020 7.510 7.880 7.470 7.580 147,531 +0.09(+1.20%)
Apr 22, 2020 8.120 8.120 7.460 7.490 92,718 -0.34(-4.34%)
Apr 21, 2020 7.670 8.190 7.620 7.830 343,221 +0.06(+0.77%)
Apr 20, 2020 8.080 8.360 7.760 7.770 349,964 -0.41(-5.01%)
Apr 17, 2020 8.000 8.190 7.870 8.180 255,300 +0.36(+4.60%)
Apr 16, 2020 8.110 8.340 7.550 7.820 267,411 -0.28(-3.46%)
Apr 15, 2020 8.150 8.500 7.650 8.100 322,731 -0.35(-4.14%)
Apr 14, 2020 8.200 8.660 8.020 8.450 394,725 +0.47(+5.89%)
Apr 13, 2020 7.680 8.010 7.530 7.980 269,770 +0.26(+3.37%)
Apr 09, 2020 7.350 7.750 7.170 7.720 202,200 +0.56(+7.82%)
Apr 08, 2020 6.890 7.210 6.770 7.160 211,197 +0.44(+6.55%)
Apr 07, 2020 7.080 7.207 6.710 6.720 312,791 -0.14(-2.04%)
Apr 06, 2020 5.880 6.920 5.870 6.860 334,547 +1.27(+22.72%)
Apr 03, 2020 5.410 5.710 5.295 5.590 228,700 +0.19(+3.52%)
Apr 02, 2020 5.850 5.850 5.280 5.400 611,576 -0.50(-8.47%)
Apr 01, 2020 6.530 6.590 5.850 5.900 258,270 -0.90(-13.24%)
Mar 31, 2020 6.810 7.080 6.540 6.800 304,001 +0.06(+0.89%)
Mar 30, 2020 7.040 7.090 6.540 6.740 199,412 -0.24(-3.44%)
Mar 27, 2020 6.980 7.250 6.910 6.980 168,500 -0.34(-4.64%)
Mar 26, 2020 6.970 7.380 6.895 7.320 228,987 +0.44(+6.40%)
Mar 25, 2020 6.550 7.310 6.500 6.880 385,159 +0.29(+4.40%)
Mar 24, 2020 6.130 6.680 5.960 6.590 453,892 +0.70(+11.88%)
Mar 23, 2020 5.770 6.100 5.280 5.890 328,077 +0.30(+5.37%)
Mar 20, 2020 5.810 6.000 5.230 5.590 374,200 -0.11(-1.93%)
Mar 19, 2020 5.160 6.740 5.093 5.700 255,684 +0.57(+11.11%)
Mar 18, 2020 5.480 5.950 4.815 5.130 349,481 -0.25(-4.65%)
Mar 17, 2020 4.910 5.520 4.800 5.380 497,968 +0.47(+9.57%)
Mar 16, 2020 5.260 5.260 4.550 4.910 750,742 -1.00(-16.92%)
Mar 13, 2020 5.710 7.150 5.660 5.910 664,500 +0.31(+5.54%)
Mar 12, 2020 6.250 6.430 5.550 5.600 269,370 -1.21(-17.77%)
Mar 11, 2020 7.260 7.500 6.550 6.810 401,859 -0.65(-8.71%)
Mar 10, 2020 7.850 7.900 7.020 7.460 453,029 -0.11(-1.45%)
Mar 09, 2020 7.940 8.270 7.550 7.570 307,303 -0.88(-10.41%)
Mar 06, 2020 8.410 8.700 8.200 8.450 292,100 -0.15(-1.74%)
Mar 05, 2020 9.010 9.280 8.350 8.600 466,313 -0.50(-5.49%)
Mar 04, 2020 9.400 9.750 9.070 9.100 427,234 -0.17(-1.83%)
Mar 03, 2020 9.520 9.800 9.100 9.270 433,138 -0.26(-2.73%)
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.