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

Eiger Biopharma (NQ: EIGR )

N/A 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 (%)
Jun 30, 2023 17.46 22.44 17.10 21.12 173,185 +4.62(+27.98%)
Jun 29, 2023 18.51 18.90 15.79 16.50 47,262 -2.71(-14.13%)
Jun 28, 2023 22.80 22.80 18.69 19.22 34,436 -3.11(-13.91%)
Jun 27, 2023 24.24 24.47 22.32 22.32 19,510 -1.46(-6.14%)
Jun 26, 2023 25.20 27.18 22.95 23.78 23,029 -1.99(-7.71%)
Jun 23, 2023 26.10 27.90 25.54 25.77 139,005 -0.89(-3.33%)
Jun 22, 2023 27.30 27.60 25.50 26.66 8,021 -0.56(-2.06%)
Jun 21, 2023 28.20 28.80 26.19 27.22 8,312 -0.98(-3.49%)
Jun 20, 2023 28.91 29.07 27.00 28.20 9,858 -0.62(-2.15%)
Jun 16, 2023 29.59 29.59 26.40 28.82 14,058 -0.35(-1.21%)
Jun 15, 2023 28.05 29.91 27.91 29.18 4,046 -3.52(-10.77%)
May 08, 2023 33.00 33.30 32.40 32.70 4,198 -1.20(-3.54%)
May 05, 2023 34.50 35.40 33.10 33.90 4,534 -0.60(-1.74%)
May 04, 2023 35.70 36.00 34.35 34.50 4,859 -1.50(-4.17%)
May 03, 2023 33.00 36.30 32.40 36.00 9,879 +3.00(+9.09%)
May 02, 2023 31.50 34.80 31.50 33.00 12,917 +0.00(+0.00%)
May 01, 2023 30.60 34.17 30.60 33.00 12,004 +2.10(+6.80%)
Apr 28, 2023 29.76 32.10 29.76 30.90 5,277 +1.24(+4.17%)
Apr 27, 2023 32.10 32.10 29.46 29.66 5,162 +0.04(+0.14%)
Apr 26, 2023 30.00 30.60 29.40 29.62 6,408 -0.38(-1.26%)
Apr 25, 2023 30.30 32.10 30.00 30.00 8,985 -0.60(-1.96%)
Apr 24, 2023 30.90 31.50 30.30 30.60 3,219 -0.90(-2.86%)
Apr 21, 2023 30.00 31.80 30.00 31.50 4,510 +0.90(+2.94%)
Apr 20, 2023 33.90 33.90 30.30 30.60 6,109 -2.55(-7.69%)
Apr 19, 2023 31.80 33.60 30.00 33.15 8,133 +1.65(+5.24%)
Apr 18, 2023 31.80 33.00 30.30 31.50 13,550 -0.60(-1.87%)
Apr 17, 2023 31.50 34.20 31.20 32.10 11,031 -0.60(-1.83%)
Apr 14, 2023 35.40 36.00 31.20 32.70 15,299 -2.40(-6.84%)
Apr 13, 2023 33.90 37.50 32.40 35.10 29,511 +1.50(+4.46%)
Apr 12, 2023 27.60 33.60 27.60 33.60 33,160 +6.44(+23.72%)
Apr 11, 2023 23.70 28.16 23.70 27.16 21,461 +3.10(+12.88%)
Apr 10, 2023 24.30 24.44 22.60 24.06 13,203 -0.06(-0.24%)
Apr 06, 2023 25.80 27.08 24.00 24.12 9,396 -1.48(-5.79%)
Apr 05, 2023 27.59 27.59 25.50 25.60 6,963 -1.02(-3.82%)
Apr 04, 2023 26.79 28.20 26.10 26.62 12,853 -0.55(-2.03%)
Apr 03, 2023 27.31 28.22 25.51 27.17 20,867 +0.26(+0.97%)
Mar 31, 2023 27.00 28.35 26.10 26.91 16,414 -0.09(-0.34%)
Mar 30, 2023 28.20 28.80 26.34 27.00 10,644 -1.20(-4.27%)
Mar 29, 2023 28.04 28.66 27.30 28.20 8,828 +1.50(+5.62%)
Mar 28, 2023 29.89 30.30 26.10 26.70 16,718 -3.60(-11.87%)
Mar 27, 2023 30.90 31.20 29.09 30.30 13,949 +0.00(+0.00%)
Mar 24, 2023 30.00 30.60 28.50 30.30 11,396 +1.22(+4.21%)
Mar 23, 2023 29.40 30.30 28.50 29.08 15,813 +0.09(+0.30%)
Mar 22, 2023 31.80 32.40 28.50 28.99 41,844 -2.51(-7.97%)
Mar 21, 2023 32.70 33.00 31.20 31.50 13,274 -1.20(-3.67%)
Mar 20, 2023 33.00 33.90 32.40 32.70 8,293 -0.45(-1.36%)
Mar 17, 2023 33.60 34.50 30.30 33.15 20,047 -1.95(-5.56%)
Mar 16, 2023 35.40 36.75 34.80 35.10 9,050 -0.30(-0.85%)
Mar 15, 2023 36.00 36.60 33.60 35.40 9,449 +0.30(+0.85%)
Mar 14, 2023 37.20 37.50 35.10 35.10 7,053 -1.50(-4.10%)
Mar 13, 2023 36.00 39.60 35.70 36.60 14,747 +0.60(+1.67%)
Mar 10, 2023 40.20 40.20 35.10 36.00 14,435 -4.50(-11.11%)
Mar 09, 2023 46.20 46.20 40.20 40.50 13,166 -5.70(-12.34%)
Mar 08, 2023 50.70 51.90 46.20 46.20 7,363 -4.50(-8.88%)
Mar 07, 2023 48.60 50.70 48.00 50.70 12,232 +2.40(+4.97%)
Mar 06, 2023 48.90 48.90 46.20 48.30 11,347 -0.30(-0.62%)
Mar 03, 2023 51.00 53.10 48.60 48.60 9,862 -1.95(-3.86%)
Mar 02, 2023 49.50 52.42 49.50 50.55 7,371 -0.60(-1.17%)
Mar 01, 2023 57.30 57.30 50.70 51.15 7,986 -5.25(-9.31%)
Feb 28, 2023 55.50 57.90 54.75 56.40 8,073 +1.50(+2.73%)
Feb 27, 2023 54.60 56.40 53.10 54.90 7,185 +0.30(+0.55%)
Feb 24, 2023 55.80 58.05 53.70 54.60 11,389 -3.30(-5.70%)
Feb 23, 2023 59.10 60.00 56.70 57.90 11,472 -1.50(-2.53%)
Feb 22, 2023 57.60 59.85 57.30 59.40 10,673 +0.60(+1.02%)
Feb 21, 2023 65.70 65.85 58.50 58.80 11,891 -7.80(-11.71%)
Feb 17, 2023 66.90 67.90 63.45 66.60 14,235 +0.60(+0.91%)
Feb 16, 2023 66.60 68.55 66.00 66.00 10,276 -0.90(-1.35%)
Feb 15, 2023 69.00 69.00 64.80 66.90 12,410 -1.80(-2.62%)
Feb 14, 2023 70.50 72.00 67.86 68.70 11,214 -0.60(-0.87%)
Feb 13, 2023 73.20 74.40 67.80 69.30 24,292 -3.30(-4.55%)
Feb 10, 2023 74.70 76.20 70.50 72.60 48,045 -3.00(-3.97%)
Feb 09, 2023 64.20 89.40 63.27 75.60 312,685 +14.40(+23.53%)
Feb 08, 2023 67.50 67.50 60.60 61.20 28,099 -6.60(-9.73%)
Feb 07, 2023 67.80 68.10 64.20 67.80 21,554 +0.00(+0.00%)
Feb 06, 2023 61.20 67.80 61.20 67.80 24,256 +4.80(+7.62%)
Feb 03, 2023 61.50 63.34 60.64 63.00 25,308 -1.50(-2.33%)
Feb 02, 2023 59.40 64.80 58.50 64.50 40,446 +5.10(+8.59%)
Feb 01, 2023 57.60 60.00 53.10 59.40 35,930 +2.40(+4.21%)
Jan 31, 2023 50.10 58.20 49.80 57.00 49,983 +7.50(+15.15%)
Jan 30, 2023 43.80 52.65 42.60 49.50 45,805 +6.90(+16.20%)
Jan 27, 2023 42.30 42.90 41.10 42.60 13,248 +0.60(+1.43%)
Jan 26, 2023 43.50 44.40 41.70 42.00 20,221 +0.90(+2.19%)
Jan 25, 2023 42.90 43.05 40.20 41.10 9,770 -1.50(-3.52%)
Jan 24, 2023 42.60 44.10 42.00 42.60 8,544 +0.00(+0.00%)
Jan 23, 2023 42.90 44.10 41.55 42.60 15,264 +0.30(+0.71%)
Jan 20, 2023 41.40 43.20 39.90 42.30 12,757 +1.50(+3.68%)
Jan 19, 2023 42.90 42.90 39.60 40.80 11,160 +0.00(+0.00%)
Jan 18, 2023 44.40 47.40 40.80 40.80 40,093 -3.60(-8.11%)
Jan 17, 2023 45.30 45.66 43.20 44.40 39,622 -0.60(-1.33%)
Jan 13, 2023 41.70 47.10 41.70 45.00 23,241 +3.30(+7.91%)
Jan 12, 2023 40.20 42.00 39.30 41.70 14,176 +2.10(+5.30%)
Jan 11, 2023 40.50 42.00 39.60 39.60 21,445 -0.60(-1.49%)
Jan 10, 2023 36.60 40.50 36.00 40.20 32,740 +4.80(+13.56%)
Jan 09, 2023 36.00 37.20 35.40 35.40 10,610 -0.60(-1.67%)
Jan 06, 2023 34.80 36.90 33.15 36.00 17,558 +1.20(+3.45%)
Jan 05, 2023 38.10 38.10 34.50 34.80 13,679 -2.40(-6.45%)
Jan 04, 2023 38.40 39.75 36.96 37.20 21,418 +0.00(+0.00%)
Jan 03, 2023 36.00 39.00 35.53 37.20 22,658 +1.80(+5.08%)
Dec 30, 2022 37.20 38.70 33.90 35.40 24,754 -1.50(-4.07%)
Dec 29, 2022 36.00 39.00 35.40 36.90 85,421 +0.00(+0.00%)
Dec 28, 2022 32.10 36.90 32.10 36.90 46,310 +6.30(+20.59%)
Dec 27, 2022 34.20 34.20 30.30 30.60 20,110 -3.60(-10.53%)
Dec 23, 2022 33.30 35.10 33.30 34.20 16,294 +0.30(+0.88%)
Dec 22, 2022 34.50 39.06 33.60 33.90 21,148 -1.80(-5.04%)
Dec 21, 2022 32.70 36.00 31.52 35.70 45,407 +2.70(+8.18%)
Dec 20, 2022 33.00 34.20 32.40 33.00 30,042 -1.80(-5.17%)
Dec 19, 2022 33.30 35.40 32.40 34.80 25,954 +1.20(+3.57%)
Dec 16, 2022 37.80 37.80 33.30 33.60 39,453 -5.10(-13.18%)
Dec 15, 2022 40.50 40.50 37.50 38.70 29,594 -1.80(-4.44%)
Dec 14, 2022 36.60 40.80 36.60 40.50 27,673 +2.10(+5.47%)
Dec 13, 2022 39.00 39.90 36.00 38.40 49,462 +0.00(+0.00%)
Dec 12, 2022 36.60 38.40 33.30 38.40 93,967 +0.00(+0.00%)
Dec 09, 2022 34.50 41.70 34.35 38.40 183,879 +3.30(+9.40%)
Dec 08, 2022 45.60 45.90 28.80 35.10 551,782 -80.10(-69.53%)
Dec 07, 2022 118.80 118.80 111.30 115.20 9,723 -2.10(-1.79%)
Dec 06, 2022 123.00 123.60 116.70 117.30 8,462 -6.90(-5.56%)
Dec 05, 2022 135.60 135.60 117.90 124.20 17,513 -11.70(-8.61%)
Dec 02, 2022 135.30 138.30 132.60 135.90 10,601 +0.60(+0.44%)
Dec 01, 2022 135.90 138.60 133.50 135.30 6,667 -0.90(-0.66%)
Nov 30, 2022 130.20 138.30 125.40 136.20 7,947 +6.30(+4.85%)
Nov 29, 2022 131.70 134.40 128.70 129.90 10,910 -1.20(-0.92%)
Nov 28, 2022 123.00 132.30 123.00 131.10 13,960 +8.70(+7.11%)
Nov 25, 2022 123.30 125.10 119.10 122.40 3,033 -0.90(-0.73%)
Nov 23, 2022 124.80 129.30 123.00 123.30 5,777 -1.80(-1.44%)
Nov 22, 2022 120.30 125.70 117.60 125.10 11,454 +5.40(+4.51%)
Nov 21, 2022 122.10 123.00 117.90 119.70 7,824 -1.50(-1.24%)
Nov 18, 2022 126.60 128.10 120.60 121.20 7,241 -2.70(-2.18%)
Nov 17, 2022 127.80 131.10 122.40 123.90 4,410 -5.40(-4.18%)
Nov 16, 2022 135.90 136.20 128.93 129.30 6,473 -7.80(-5.69%)
Nov 15, 2022 138.30 140.55 134.40 137.10 7,040 +2.40(+1.78%)
Nov 14, 2022 131.10 140.70 131.10 134.70 8,840 +1.20(+0.90%)
Nov 11, 2022 123.60 133.80 122.40 133.50 7,915 +9.90(+8.01%)
Nov 10, 2022 123.60 125.10 119.55 123.60 16,268 +3.90(+3.26%)
Nov 09, 2022 123.60 129.30 118.80 119.70 18,785 -1.50(-1.24%)
Nov 08, 2022 130.50 130.50 120.30 121.20 8,700 -10.20(-7.76%)
Nov 07, 2022 132.00 135.90 127.50 131.40 10,651 +2.10(+1.62%)
Nov 04, 2022 135.30 144.30 125.40 129.30 19,809 -10.20(-7.31%)
Nov 03, 2022 144.30 146.85 136.20 139.50 16,607 -5.10(-3.53%)
Nov 02, 2022 158.70 144.60 144.60 36,023 -11.70(-7.49%)
Nov 01, 2022 153.90 164.40 152.70 156.30 10,929 +3.00(+1.96%)
Oct 31, 2022 151.50 165.35 149.70 153.30 5,225 -0.30(-0.20%)
Oct 28, 2022 151.50 154.50 146.70 153.60 12,369 +7.50(+5.13%)
Oct 27, 2022 152.70 154.35 145.80 146.10 6,593 -5.70(-3.75%)
Oct 26, 2022 150.90 160.20 149.40 151.80 8,972 +2.10(+1.40%)
Oct 25, 2022 148.20 151.65 147.00 149.70 10,785 +2.40(+1.63%)
Oct 24, 2022 153.00 153.00 145.24 147.30 8,454 -5.40(-3.54%)
Oct 21, 2022 155.10 156.90 150.91 152.70 8,422 -1.05(-0.68%)
Oct 20, 2022 154.50 161.10 151.95 153.75 9,062 -3.75(-2.38%)
Oct 19, 2022 175.50 175.50 156.30 157.50 14,670 -16.50(-9.48%)
Oct 18, 2022 171.00 180.90 171.00 174.00 15,778 +2.10(+1.22%)
Oct 17, 2022 175.20 179.70 169.50 171.90 8,011 -4.95(-2.80%)
Oct 14, 2022 181.20 182.10 172.50 176.85 29,633 -4.65(-2.56%)
Oct 13, 2022 173.40 191.10 160.11 181.50 14,450 +3.00(+1.68%)
Oct 12, 2022 173.10 178.80 166.50 178.50 7,008 +3.60(+2.06%)
Oct 11, 2022 166.50 175.20 162.30 174.90 17,012 +8.10(+4.86%)
Oct 10, 2022 186.90 189.60 165.75 166.80 10,476 -22.80(-12.03%)
Oct 07, 2022 193.20 195.60 186.00 189.60 14,492 -6.60(-3.36%)
Oct 06, 2022 210.60 213.00 195.15 196.20 14,149 -14.40(-6.84%)
Oct 05, 2022 207.60 216.00 202.20 210.60 19,765 -11.10(-5.01%)
Oct 04, 2022 227.70 231.00 218.10 221.70 7,641 -2.70(-1.20%)
Oct 03, 2022 226.20 227.40 214.20 224.40 10,093 -1.50(-0.66%)
Sep 30, 2022 238.50 239.10 225.60 225.90 8,164 -10.20(-4.32%)
Sep 29, 2022 238.80 240.90 225.90 236.10 20,805 -4.20(-1.75%)
Sep 28, 2022 237.60 250.50 237.49 240.30 11,747 +6.00(+2.56%)
Sep 27, 2022 226.80 235.50 224.70 234.30 6,023 +9.60(+4.27%)
Sep 26, 2022 216.00 228.60 216.00 224.70 7,164 +7.20(+3.31%)
Sep 23, 2022 211.20 218.40 208.80 217.50 8,337 +3.00(+1.40%)
Sep 22, 2022 226.20 226.95 209.70 214.50 6,493 -10.50(-4.67%)
Sep 21, 2022 223.80 231.90 215.40 225.00 8,075 +1.20(+0.54%)
Sep 20, 2022 211.50 226.20 210.00 223.80 10,389 +12.60(+5.97%)
Sep 19, 2022 212.10 213.60 207.07 211.20 9,619 -6.30(-2.90%)
Sep 16, 2022 224.40 224.40 211.80 217.50 15,498 -9.00(-3.97%)
Sep 15, 2022 221.70 229.50 219.90 226.50 8,476 +3.30(+1.48%)
Sep 14, 2022 217.80 229.35 214.50 223.20 12,213 +5.10(+2.34%)
Sep 13, 2022 210.90 219.30 209.70 218.10 10,283 +2.10(+0.97%)
Sep 12, 2022 202.20 216.90 196.80 216.00 8,886 +14.70(+7.30%)
Sep 09, 2022 196.80 208.20 196.80 201.30 9,499 +4.50(+2.29%)
Sep 08, 2022 190.20 201.30 189.00 196.80 6,727 +4.80(+2.50%)
Sep 07, 2022 184.20 200.70 175.65 192.00 28,989 +10.80(+5.96%)
Sep 06, 2022 213.60 213.60 175.20 181.20 38,905 -75.30(-29.36%)
Sep 02, 2022 263.10 263.40 253.20 256.50 5,238 -3.00(-1.16%)
Sep 01, 2022 246.90 259.50 244.50 259.50 7,892 +11.70(+4.72%)
Aug 31, 2022 248.70 253.50 246.90 247.80 5,945 +1.20(+0.49%)
Aug 30, 2022 249.30 255.60 238.20 246.60 8,387 -2.70(-1.08%)
Aug 29, 2022 247.80 253.80 245.70 249.30 7,210 -1.20(-0.48%)
Aug 26, 2022 264.90 264.90 245.40 250.50 6,528 -12.90(-4.90%)
Aug 25, 2022 263.10 270.60 260.10 263.40 4,113 +0.60(+0.23%)
Aug 24, 2022 259.20 272.40 258.90 262.80 6,296 +4.50(+1.74%)
Aug 23, 2022 248.10 262.54 246.00 258.30 5,979 +8.10(+3.24%)
Aug 22, 2022 266.10 267.90 247.20 250.20 9,683 -18.90(-7.02%)
Aug 19, 2022 275.70 276.00 267.30 269.10 8,651 -9.90(-3.55%)
Aug 18, 2022 282.00 284.82 269.10 279.00 7,678 -3.30(-1.17%)
Aug 17, 2022 286.80 289.76 275.40 282.30 7,250 -7.50(-2.59%)
Aug 16, 2022 292.50 296.70 283.31 289.80 11,192 +0.00(+0.00%)
Aug 15, 2022 271.50 292.50 271.50 289.80 10,676 +15.30(+5.57%)
Aug 12, 2022 268.20 279.30 268.20 274.50 17,092 +6.60(+2.46%)
Aug 11, 2022 279.30 280.80 261.90 267.90 7,013 -10.80(-3.88%)
Aug 10, 2022 264.90 283.95 261.60 278.70 10,149 +18.00(+6.90%)
Aug 09, 2022 253.20 263.40 252.00 260.70 11,822 +2.40(+0.93%)
Aug 08, 2022 266.40 270.00 250.20 258.30 13,362 -4.20(-1.60%)
Aug 05, 2022 261.90 284.88 258.90 262.50 24,290 -27.00(-9.33%)
Aug 04, 2022 283.20 291.75 273.90 289.50 12,040 +9.90(+3.54%)
Aug 03, 2022 271.50 284.40 271.50 279.60 8,220 +8.70(+3.21%)
Aug 02, 2022 252.30 276.30 252.30 270.90 7,786 +18.60(+7.37%)
Aug 01, 2022 258.60 262.50 250.20 252.30 6,868 -8.40(-3.22%)
Jul 29, 2022 268.20 268.20 252.00 260.70 6,743 -4.50(-1.70%)
Jul 28, 2022 267.00 267.00 247.80 265.20 9,687 -2.40(-0.90%)
Jul 27, 2022 266.10 269.10 256.60 267.60 7,214 +6.60(+2.53%)
Jul 26, 2022 252.30 263.70 245.25 261.00 5,724 +6.30(+2.47%)
Jul 25, 2022 256.20 257.40 249.90 254.70 3,063 +1.50(+0.59%)
Jul 22, 2022 263.10 263.10 249.90 253.20 8,394 -7.20(-2.76%)
Jul 21, 2022 259.50 263.10 256.62 260.40 3,851 -0.30(-0.12%)
Jul 20, 2022 254.70 265.35 254.70 260.70 6,688 +6.00(+2.36%)
Jul 19, 2022 245.40 262.50 244.20 254.70 4,888 +10.80(+4.43%)
Jul 18, 2022 254.40 256.80 240.30 243.90 5,861 -7.20(-2.87%)
Jul 15, 2022 260.10 260.10 245.40 251.10 6,576 -3.60(-1.41%)
Jul 14, 2022 259.20 264.00 253.50 254.70 4,807 -5.70(-2.19%)
Jul 13, 2022 248.70 273.60 248.70 260.40 14,299 +5.40(+2.12%)
Jul 12, 2022 261.60 261.60 235.20 255.00 12,043 -3.30(-1.28%)
Jul 11, 2022 255.90 262.80 245.10 258.30 10,848 +0.00(+0.00%)
Jul 08, 2022 235.50 258.60 234.00 258.30 20,593 +18.30(+7.63%)
Jul 07, 2022 207.60 240.90 204.60 240.00 18,392 +35.10(+17.13%)
Jul 06, 2022 201.90 205.50 197.40 204.90 6,605 +5.10(+2.55%)
Jul 05, 2022 186.60 200.70 186.60 199.80 10,357 +7.80(+4.06%)
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.