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 (%)
Oct 31, 2019 10.85 11.07 10.69 10.90 109,156 -0.05(-0.46%)
Oct 30, 2019 10.64 10.98 10.49 10.95 50,817 +0.22(+2.05%)
Oct 29, 2019 10.38 10.79 10.24 10.73 100,624 +0.29(+2.78%)
Oct 28, 2019 10.22 10.60 10.15 10.44 124,244 +0.35(+3.47%)
Oct 25, 2019 9.910 10.44 9.910 10.09 100,500 +0.14(+1.41%)
Oct 24, 2019 10.14 10.59 9.900 9.950 71,992 -0.14(-1.39%)
Oct 23, 2019 10.07 10.37 9.900 10.09 76,109 +0.01(+0.10%)
Oct 22, 2019 10.60 10.70 9.840 10.08 148,605 -0.54(-5.08%)
Oct 21, 2019 11.10 11.85 10.59 10.62 280,390 -0.43(-3.89%)
Oct 18, 2019 10.92 11.12 10.84 11.05 89,600 +0.05(+0.45%)
Oct 17, 2019 10.99 11.35 10.91 11.00 101,455 +0.00(+0.00%)
Oct 16, 2019 10.55 11.03 10.55 11.00 128,273 +0.39(+3.68%)
Oct 15, 2019 10.07 10.69 10.07 10.61 74,428 +0.52(+5.15%)
Oct 14, 2019 9.920 10.40 9.850 10.09 70,343 +0.00(+0.00%)
Oct 11, 2019 10.04 10.30 9.990 10.09 66,800 +0.21(+2.13%)
Oct 10, 2019 9.880 10.08 9.810 9.880 40,177 +0.00(+0.00%)
Oct 09, 2019 9.910 10.13 9.800 9.880 76,975 +0.03(+0.30%)
Oct 08, 2019 9.830 9.930 9.615 9.850 61,495 -0.14(-1.40%)
Oct 07, 2019 10.21 10.29 9.953 9.990 68,409 -0.17(-1.67%)
Oct 04, 2019 9.890 10.19 9.750 10.16 54,300 +0.25(+2.52%)
Oct 03, 2019 9.970 10.16 9.620 9.910 68,821 -0.06(-0.60%)
Oct 02, 2019 9.760 9.984 9.511 9.970 104,127 +0.20(+2.05%)
Oct 01, 2019 10.19 10.32 9.750 9.770 103,451 -0.48(-4.68%)
Sep 30, 2019 10.60 10.66 10.02 10.25 100,020 -0.26(-2.47%)
Sep 27, 2019 10.68 10.86 10.37 10.51 63,600 -0.13(-1.22%)
Sep 26, 2019 10.95 10.99 10.46 10.64 85,534 -0.33(-3.01%)
Sep 25, 2019 11.13 11.18 10.84 10.97 50,418 -0.19(-1.70%)
Sep 24, 2019 11.44 11.44 10.84 11.16 113,541 -0.24(-2.11%)
Sep 23, 2019 11.59 11.61 11.25 11.40 50,676 -0.18(-1.55%)
Sep 20, 2019 11.60 11.82 11.51 11.58 190,600 -0.03(-0.26%)
Sep 19, 2019 11.58 11.92 11.50 11.61 73,544 +0.06(+0.52%)
Sep 18, 2019 11.89 11.89 11.25 11.55 99,004 -0.31(-2.61%)
Sep 17, 2019 11.90 12.05 11.73 11.86 260,299 -0.07(-0.59%)
Sep 16, 2019 11.60 12.21 11.60 11.93 125,452 +0.22(+1.88%)
Sep 13, 2019 11.65 11.98 11.65 11.71 132,800 -0.12(-1.01%)
Sep 12, 2019 12.05 12.05 11.76 11.83 142,957 -0.17(-1.42%)
Sep 11, 2019 11.36 12.50 11.36 12.00 271,537 +0.66(+5.82%)
Sep 10, 2019 11.20 11.70 11.10 11.34 211,565 +0.16(+1.43%)
Sep 09, 2019 11.07 11.47 10.97 11.18 137,449 +0.15(+1.36%)
Sep 06, 2019 11.08 11.25 10.83 11.03 151,000 +0.01(+0.09%)
Sep 05, 2019 10.75 11.57 10.58 11.02 431,965 +0.43(+4.06%)
Sep 04, 2019 10.82 10.88 10.34 10.59 103,466 -0.28(-2.58%)
Sep 03, 2019 10.70 10.94 10.51 10.87 93,437 -0.03(-0.28%)
Aug 30, 2019 10.81 10.94 10.56 10.90 67,500 +0.04(+0.37%)
Aug 29, 2019 10.62 10.89 10.60 10.86 103,676 +0.36(+3.43%)
Aug 28, 2019 10.10 10.51 10.03 10.50 73,235 +0.37(+3.65%)
Aug 27, 2019 10.19 10.44 10.01 10.13 113,597 -0.01(-0.10%)
Aug 26, 2019 9.910 10.14 9.750 10.14 57,070 +0.34(+3.47%)
Aug 23, 2019 10.25 10.36 9.720 9.800 101,000 -0.48(-4.67%)
Aug 22, 2019 10.62 10.62 10.24 10.28 110,110 -0.24(-2.28%)
Aug 21, 2019 10.68 10.80 10.44 10.52 92,240 -0.05(-0.47%)
Aug 20, 2019 10.60 10.85 10.39 10.57 120,985 +0.16(+1.54%)
Aug 19, 2019 10.44 10.49 10.11 10.41 106,793 +0.15(+1.46%)
Aug 16, 2019 9.850 10.27 9.700 10.26 104,300 +0.49(+5.02%)
Aug 15, 2019 9.960 10.02 9.560 9.770 122,560 -0.08(-0.81%)
Aug 14, 2019 9.860 10.17 9.670 9.850 261,660 -0.20(-1.99%)
Aug 13, 2019 9.590 10.18 9.590 10.05 76,356 +0.46(+4.80%)
Aug 12, 2019 10.05 10.05 9.520 9.590 77,438 -0.60(-5.89%)
Aug 09, 2019 9.920 10.41 9.870 10.19 93,300 +0.16(+1.60%)
Aug 08, 2019 10.26 10.26 9.830 10.03 76,975 -0.09(-0.89%)
Aug 07, 2019 9.750 10.33 9.710 10.12 83,877 +0.26(+2.64%)
Aug 06, 2019 10.02 10.10 9.550 9.860 122,885 -0.13(-1.30%)
Aug 05, 2019 10.44 10.52 9.760 9.990 183,955 -0.68(-6.37%)
Aug 02, 2019 10.72 10.72 10.43 10.67 84,400 -0.08(-0.74%)
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.