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 (%)
Nov 30, 2023 0.3250 0.3600 0.3234 0.3401 309,693 -0.00(-1.42%)
Nov 29, 2023 0.3210 0.3450 0.3151 0.3450 66,272 +0.01(+4.55%)
Nov 28, 2023 0.2800 0.3400 0.2750 0.3300 273,564 +0.02(+7.53%)
Nov 27, 2023 0.2903 0.3492 0.2830 0.3069 270,619 -0.02(-5.28%)
Nov 24, 2023 0.3452 0.3520 0.3074 0.3240 85,804 -0.02(-6.11%)
Nov 22, 2023 0.3700 0.3825 0.3300 0.3451 162,334 +0.03(+10.96%)
Nov 21, 2023 0.4016 0.4489 0.3110 0.3110 170,455 -0.09(-22.54%)
Nov 20, 2023 0.4500 0.4779 0.3827 0.4015 293,409 -0.03(-6.63%)
Nov 17, 2023 0.3700 0.4400 0.3335 0.4300 88,586 +0.07(+20.75%)
Nov 16, 2023 0.3674 0.3701 0.3458 0.3561 57,734 +0.00(+0.34%)
Nov 15, 2023 0.3600 0.3750 0.3320 0.3549 136,118 +0.02(+7.55%)
Nov 14, 2023 0.3182 0.3600 0.3032 0.3300 97,023 +0.03(+8.91%)
Nov 13, 2023 0.3118 0.3200 0.3000 0.3030 81,114 +0.01(+2.05%)
Nov 10, 2023 0.3300 0.3300 0.2700 0.2969 208,508 -0.04(-11.64%)
Nov 09, 2023 0.3525 0.3799 0.3300 0.3360 220,484 -0.04(-11.11%)
Nov 08, 2023 0.3684 0.3799 0.3500 0.3780 45,691 +0.01(+1.61%)
Nov 07, 2023 0.3796 0.4100 0.3600 0.3720 121,679 -0.01(-2.36%)
Nov 06, 2023 0.4100 0.4304 0.3615 0.3810 221,089 -0.01(-2.56%)
Nov 03, 2023 0.3400 0.3979 0.3171 0.3910 488,711 +0.09(+29.47%)
Nov 02, 2023 0.2810 0.3159 0.2760 0.3020 217,893 +0.02(+7.47%)
Nov 01, 2023 0.2700 0.2955 0.2679 0.2810 362,297 +0.02(+7.66%)
Oct 31, 2023 0.2124 0.2700 0.2100 0.2610 457,829 +0.04(+19.18%)
Oct 30, 2023 0.2500 0.2493 0.2100 0.2190 285,507 -0.01(-2.67%)
Oct 27, 2023 0.2280 0.2400 0.2100 0.2250 279,707 -0.00(-1.32%)
Oct 26, 2023 0.2596 0.2755 0.2210 0.2280 407,505 -0.02(-9.52%)
Oct 25, 2023 0.2527 0.2873 0.2310 0.2520 586,985 -0.00(-1.18%)
Oct 24, 2023 0.3024 0.3499 0.2513 0.2550 1,121,305 -0.04(-14.66%)
Oct 23, 2023 0.3218 0.3248 0.2900 0.2988 338,373 -0.03(-8.00%)
Oct 20, 2023 0.2800 0.3300 0.2725 0.3248 383,639 +0.05(+19.15%)
Oct 19, 2023 0.3141 0.3200 0.2725 0.2726 318,193 -0.05(-14.81%)
Oct 18, 2023 0.2550 0.3299 0.2520 0.3200 430,227 +0.02(+6.67%)
Oct 17, 2023 0.2652 0.3700 0.2560 0.3000 1,008,427 +0.04(+15.34%)
Oct 16, 2023 0.2700 0.2690 0.2509 0.2601 119,751 +0.01(+3.83%)
Oct 13, 2023 0.2600 0.2678 0.2306 0.2505 256,423 -0.02(-6.49%)
Oct 12, 2023 0.2801 0.3010 0.2500 0.2679 263,077 -0.01(-3.11%)
Oct 11, 2023 0.2868 0.2940 0.2720 0.2765 152,567 +0.01(+2.03%)
Oct 10, 2023 0.2744 0.2963 0.2600 0.2710 136,359 +0.00(+0.37%)
Oct 09, 2023 0.2836 0.3093 0.2607 0.2700 75,417 -0.02(-7.22%)
Oct 06, 2023 0.3000 0.3098 0.2842 0.2910 87,559 +0.01(+3.52%)
Oct 05, 2023 0.2900 0.3138 0.2810 0.2811 179,106 -0.02(-6.33%)
Oct 04, 2023 0.2916 0.3113 0.2750 0.3001 71,375 +0.01(+3.13%)
Oct 03, 2023 0.2950 0.2993 0.2590 0.2910 334,377 -0.01(-2.68%)
Oct 02, 2023 0.3000 0.3196 0.2898 0.2990 192,843 -0.01(-1.97%)
Sep 29, 2023 0.3098 0.3364 0.2932 0.3050 283,285 +0.00(+0.99%)
Sep 28, 2023 0.3240 0.3386 0.2800 0.3020 386,023 +0.02(+7.86%)
Sep 27, 2023 0.3224 0.3301 0.2500 0.2800 426,347 -0.05(-15.15%)
Sep 26, 2023 0.3900 0.3900 0.3239 0.3300 168,975 -0.04(-10.81%)
Sep 25, 2023 0.3650 0.3890 0.3630 0.3700 75,530 +0.01(+2.78%)
Sep 22, 2023 0.3750 0.3999 0.3600 0.3600 228,696 +0.00(+0.45%)
Sep 21, 2023 0.3900 0.4000 0.3505 0.3584 196,917 -0.02(-5.68%)
Sep 20, 2023 0.3900 0.4000 0.3688 0.3800 193,506 +0.00(+0.00%)
Sep 19, 2023 0.3650 0.4150 0.3500 0.3800 692,509 +0.02(+4.11%)
Sep 18, 2023 0.4000 0.4101 0.3650 0.3650 309,933 -0.04(-9.52%)
Sep 15, 2023 0.4000 0.4474 0.4000 0.4034 454,398 -0.05(-10.36%)
Sep 14, 2023 0.4051 0.4910 0.3824 0.4500 1,332,283 +0.04(+9.76%)
Sep 13, 2023 0.4200 0.5600 0.2983 0.4100 3,515,343 -0.28(-40.58%)
Sep 12, 2023 0.6700 0.7695 0.6434 0.6900 411,435 +0.03(+4.55%)
Sep 11, 2023 0.6800 0.6891 0.5925 0.6600 367,214 +0.02(+2.92%)
Sep 08, 2023 0.7201 0.7201 0.6413 0.6413 186,358 -0.08(-11.05%)
Sep 07, 2023 0.8100 0.8500 0.7200 0.7210 158,840 -0.09(-10.99%)
Sep 06, 2023 0.8100 0.8500 0.8000 0.8100 61,194 -0.02(-2.06%)
Sep 05, 2023 0.9399 0.9399 0.8181 0.8270 129,872 -0.10(-11.08%)
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.