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 (%)
Jan 31, 2019 13.74 14.01 13.69 13.98 155,962 +0.29(+2.12%)
Jan 30, 2019 13.79 14.01 13.61 13.69 145,900 -0.17(-1.23%)
Jan 29, 2019 14.10 14.30 13.82 13.86 175,726 +0.18(+1.32%)
Jan 28, 2019 14.16 14.36 13.54 13.68 105,852 -0.62(-4.34%)
Jan 25, 2019 13.68 14.50 13.43 14.30 220,100 +0.74(+5.46%)
Jan 24, 2019 13.57 13.63 13.39 13.56 107,178 +0.09(+0.67%)
Jan 23, 2019 13.64 13.72 12.82 13.47 103,685 -0.04(-0.30%)
Jan 22, 2019 13.73 13.86 13.48 13.51 90,074 -0.30(-2.17%)
Jan 18, 2019 13.68 13.87 12.96 13.81 121,000 +0.27(+1.99%)
Jan 17, 2019 12.82 13.79 12.67 13.54 146,593 +0.67(+5.21%)
Jan 16, 2019 12.78 12.90 12.50 12.87 104,644 +0.17(+1.34%)
Jan 15, 2019 12.81 12.83 12.55 12.70 92,953 +0.00(+0.00%)
Jan 14, 2019 12.91 13.08 12.57 12.70 49,459 -0.26(-2.01%)
Jan 11, 2019 12.93 13.24 12.60 12.96 83,100 -0.02(-0.15%)
Jan 10, 2019 12.89 12.99 12.57 12.98 154,013 +0.08(+0.62%)
Jan 09, 2019 12.90 13.27 12.50 12.90 87,174 +0.07(+0.55%)
Jan 08, 2019 12.11 12.93 11.75 12.83 140,661 +0.83(+6.92%)
Jan 07, 2019 10.93 12.10 10.68 12.00 158,753 +0.97(+8.79%)
Jan 04, 2019 10.53 11.18 10.53 11.03 110,700 +0.57(+5.45%)
Jan 03, 2019 10.31 10.69 10.27 10.46 46,315 +0.15(+1.45%)
Jan 02, 2019 9.950 10.72 9.800 10.31 72,263 +0.15(+1.48%)
Dec 31, 2018 10.03 10.25 9.290 10.16 168,300 +0.16(+1.60%)
Dec 28, 2018 9.400 10.35 9.400 10.00 200,000 +0.68(+7.30%)
Dec 27, 2018 9.400 9.940 8.810 9.320 380,396 -0.33(-3.42%)
Dec 26, 2018 9.560 9.870 9.400 9.650 203,056 +0.21(+2.22%)
Dec 24, 2018 9.260 9.690 9.120 9.440 70,000 +0.03(+0.32%)
Dec 21, 2018 10.00 10.43 9.220 9.410 439,100 -0.56(-5.62%)
Dec 20, 2018 9.830 10.47 9.477 9.970 348,561 +0.04(+0.40%)
Dec 19, 2018 10.59 10.78 9.780 9.930 755,688 -0.56(-5.34%)
Dec 18, 2018 11.04 11.10 10.24 10.49 266,032 -0.64(-5.75%)
Dec 17, 2018 11.19 11.56 10.96 11.13 124,141 -0.04(-0.36%)
Dec 14, 2018 11.43 11.56 11.04 11.17 98,100 -0.50(-4.28%)
Dec 13, 2018 11.70 11.75 11.30 11.67 89,768 -0.03(-0.26%)
Dec 12, 2018 11.20 11.80 11.20 11.70 160,169 +0.51(+4.56%)
Dec 11, 2018 11.25 11.41 11.09 11.19 166,880 -0.03(-0.27%)
Dec 10, 2018 11.44 11.50 11.01 11.22 148,495 -0.22(-1.92%)
Dec 07, 2018 11.73 11.86 11.11 11.44 126,300 -0.24(-2.05%)
Dec 06, 2018 11.26 11.73 10.57 11.68 117,872 +0.42(+3.73%)
Dec 04, 2018 11.00 12.00 10.90 11.26 154,300 +0.06(+0.54%)
Dec 03, 2018 10.81 11.32 10.47 11.20 119,780 +0.59(+5.56%)
Nov 30, 2018 10.29 10.61 10.00 10.61 83,000 +0.32(+3.11%)
Nov 29, 2018 10.64 11.00 9.850 10.29 148,642 +0.04(+0.39%)
Nov 28, 2018 9.920 10.49 9.640 10.25 65,619 +0.40(+4.06%)
Nov 27, 2018 9.830 10.08 9.340 9.850 77,316 -0.11(-1.10%)
Nov 26, 2018 9.730 10.16 9.406 9.960 101,088 +0.25(+2.57%)
Nov 23, 2018 8.900 9.930 8.900 9.710 78,600 +0.80(+8.98%)
Nov 21, 2018 8.910 8.910 8.910 0 +0.28(+3.24%)
Nov 20, 2018 8.510 8.890 8.400 8.630 89,015 -0.22(-2.49%)
Nov 19, 2018 9.220 9.250 8.790 8.850 82,609 -0.36(-3.91%)
Nov 16, 2018 9.140 9.540 8.990 9.210 61,100 -0.03(-0.32%)
Nov 15, 2018 9.220 9.460 8.830 9.240 198,918 -0.03(-0.32%)
Nov 14, 2018 9.750 10.07 8.874 9.270 126,523 -0.43(-4.43%)
Nov 13, 2018 10.01 10.38 9.660 9.700 82,042 -0.34(-3.39%)
Nov 12, 2018 10.80 10.85 10.00 10.04 83,028 -0.87(-7.97%)
Nov 09, 2018 11.30 11.50 10.75 10.91 91,300 -0.72(-6.19%)
Nov 08, 2018 11.75 11.99 11.28 11.63 45,286 -0.26(-2.19%)
Nov 07, 2018 11.58 12.05 11.51 11.89 59,089 +0.29(+2.50%)
Nov 06, 2018 11.66 12.06 11.23 11.60 104,359 -0.09(-0.77%)
Nov 05, 2018 12.22 12.24 11.50 11.69 83,615 -0.52(-4.26%)
Nov 02, 2018 12.24 12.50 11.75 12.21 300,200 -0.01(-0.08%)
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.