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, 2018 13.80 14.50 13.55 14.25 252,982 +0.50(+3.64%)
May 30, 2018 13.75 13.75 13.50 13.75 154,974 +0.20(+1.48%)
May 29, 2018 13.05 13.65 13.05 13.55 301,647 +0.55(+4.23%)
May 25, 2018 13.00 13.00 13.00 0 -0.10(-0.76%)
May 24, 2018 13.00 13.40 12.20 13.10 1,558,555 -0.85(-6.09%)
May 23, 2018 13.90 15.20 13.60 13.95 412,176 +0.25(+1.82%)
May 22, 2018 14.50 14.50 13.45 13.70 388,807 -0.95(-6.48%)
May 21, 2018 14.55 14.95 14.30 14.65 294,111 +0.75(+5.40%)
May 18, 2018 18.00 18.00 13.35 13.90 1,327,316 -2.90(-17.26%)
May 17, 2018 12.40 17.34 11.70 16.80 1,321,767 +4.95(+41.77%)
May 16, 2018 11.40 11.95 11.25 11.85 229,704 +0.90(+8.22%)
May 15, 2018 11.00 11.20 10.60 10.95 117,951 +0.20(+1.86%)
May 14, 2018 10.10 11.20 10.00 10.75 179,719 +0.75(+7.50%)
May 11, 2018 9.350 10.00 9.155 10.00 53,138 +0.75(+8.11%)
May 10, 2018 9.950 9.950 9.250 9.250 108,258 -0.60(-6.09%)
May 09, 2018 9.400 10.15 9.300 9.850 147,004 +0.65(+7.07%)
May 08, 2018 9.100 9.250 9.000 9.200 43,949 +0.00(+0.00%)
May 07, 2018 8.500 9.300 8.250 9.200 195,919 +0.70(+8.24%)
May 04, 2018 8.400 8.700 8.250 8.500 104,460 +0.20(+2.41%)
May 03, 2018 8.600 8.600 8.200 8.300 83,595 -0.35(-4.05%)
May 02, 2018 8.650 8.900 8.550 8.650 74,486 -0.10(-1.14%)
May 01, 2018 8.850 8.850 8.300 8.750 72,478 -0.05(-0.57%)
Apr 30, 2018 9.100 9.400 8.600 8.800 64,052 -0.35(-3.83%)
Apr 27, 2018 9.450 9.600 8.950 9.150 66,036 +0.05(+0.55%)
Apr 26, 2018 9.400 9.500 8.800 9.100 92,605 -0.30(-3.19%)
Apr 25, 2018 8.950 9.545 8.950 9.400 77,076 +0.50(+5.62%)
Apr 24, 2018 10.00 10.04 8.900 8.900 128,674 -1.05(-10.55%)
Apr 23, 2018 10.45 10.45 9.500 9.950 63,748 -0.50(-4.78%)
Apr 20, 2018 10.25 10.60 10.15 10.45 34,327 +0.15(+1.46%)
Apr 19, 2018 11.20 11.25 10.20 10.30 39,247 -0.85(-7.62%)
Apr 18, 2018 10.75 11.40 10.75 11.15 113,620 +0.30(+2.76%)
Apr 17, 2018 11.05 11.45 10.80 10.85 139,583 -0.15(-1.36%)
Apr 16, 2018 11.05 11.35 10.90 11.00 96,156 +0.15(+1.38%)
Apr 13, 2018 10.30 11.00 10.25 10.85 72,088 +0.65(+6.37%)
Apr 12, 2018 10.10 10.30 9.998 10.20 77,292 +0.15(+1.49%)
Apr 11, 2018 10.15 10.25 10.03 10.05 37,784 +0.05(+0.50%)
Apr 10, 2018 9.900 10.20 9.650 10.00 42,798 +0.20(+2.04%)
Apr 09, 2018 9.100 9.900 9.100 9.800 52,303 +0.70(+7.69%)
Apr 06, 2018 10.10 10.30 9.100 9.100 64,458 -1.20(-11.65%)
Apr 05, 2018 10.25 10.40 10.11 10.30 30,593 -0.05(-0.48%)
Apr 04, 2018 10.25 10.45 10.00 10.35 64,106 +0.10(+0.98%)
Apr 03, 2018 10.05 10.55 9.950 10.25 85,847 +0.15(+1.49%)
Apr 02, 2018 9.750 10.20 9.700 10.10 73,677 +0.25(+2.54%)
Mar 29, 2018 9.850 9.850 9.850 0 +0.50(+5.35%)
Mar 28, 2018 9.728 9.900 9.150 9.350 42,373 -0.20(-2.09%)
Mar 27, 2018 10.10 10.45 9.510 9.550 94,536 -0.60(-5.91%)
Mar 26, 2018 10.05 10.15 9.800 10.15 35,766 +0.05(+0.50%)
Mar 23, 2018 9.950 10.20 9.600 10.10 65,330 +0.10(+1.00%)
Mar 22, 2018 9.450 10.25 9.450 10.00 173,675 +0.50(+5.26%)
Mar 21, 2018 9.500 9.600 9.050 9.500 93,598 +0.20(+2.15%)
Mar 20, 2018 9.500 9.550 9.000 9.300 65,605 -0.20(-2.11%)
Mar 19, 2018 9.200 9.550 9.050 9.500 28,340 +0.30(+3.26%)
Mar 16, 2018 9.450 9.600 8.950 9.200 91,630 -0.25(-2.65%)
Mar 15, 2018 9.550 9.750 9.350 9.450 84,220 -0.05(-0.53%)
Mar 14, 2018 9.400 9.675 9.250 9.500 53,125 +0.10(+1.06%)
Mar 13, 2018 9.100 9.525 8.900 9.400 67,212 +0.45(+5.03%)
Mar 12, 2018 9.700 9.700 8.750 8.950 118,932 -0.80(-8.21%)
Mar 09, 2018 9.800 9.900 9.600 9.750 39,102 -0.05(-0.51%)
Mar 08, 2018 9.650 9.850 9.471 9.800 32,327 +0.25(+2.62%)
Mar 07, 2018 9.350 9.700 9.055 9.550 38,519 +0.20(+2.14%)
Mar 06, 2018 9.600 9.600 9.050 9.350 35,646 -0.10(-1.06%)
Mar 05, 2018 9.250 9.500 9.250 9.450 28,254 +0.15(+1.61%)
Mar 02, 2018 9.200 9.350 9.150 9.300 27,462 +0.00(+0.00%)
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.