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 (%)
Jul 31, 2023 0.6822 0.6991 0.6800 0.6800 281,658 -0.00(-0.32%)
Jul 28, 2023 0.6850 0.7133 0.6820 0.6822 112,218 -0.02(-2.54%)
Jul 27, 2023 0.6850 0.7140 0.6505 0.7000 202,715 +0.01(+1.67%)
Jul 26, 2023 0.6845 0.7040 0.6700 0.6885 123,266 +0.00(+0.58%)
Jul 25, 2023 0.7400 0.7443 0.6736 0.6845 136,417 -0.06(-8.03%)
Jul 24, 2023 0.7700 0.7815 0.7219 0.7443 197,293 -0.04(-4.78%)
Jul 21, 2023 0.7910 0.8190 0.7520 0.7817 84,401 -0.02(-2.29%)
Jul 20, 2023 0.8160 0.8286 0.8000 0.8000 117,326 -0.03(-3.50%)
Jul 19, 2023 0.7800 0.8395 0.7800 0.8290 248,483 +0.04(+5.07%)
Jul 18, 2023 0.7361 0.8090 0.7285 0.7890 144,201 +0.06(+8.08%)
Jul 17, 2023 0.7815 0.8300 0.7300 0.7300 287,433 -0.05(-6.59%)
Jul 14, 2023 0.8500 0.8780 0.7812 0.7815 314,691 -0.05(-6.07%)
Jul 13, 2023 0.8132 0.8499 0.7810 0.8320 277,092 +0.03(+3.59%)
Jul 12, 2023 0.7900 0.8300 0.7610 0.8032 303,976 +0.01(+1.67%)
Jul 11, 2023 0.7500 0.7999 0.7328 0.7900 396,364 +0.03(+3.27%)
Jul 10, 2023 0.7800 0.7800 0.7003 0.7650 283,003 +0.04(+5.78%)
Jul 07, 2023 0.7400 0.7600 0.7000 0.7232 394,020 +0.02(+2.51%)
Jul 06, 2023 0.7800 0.8499 0.6800 0.7055 606,412 -0.08(-9.63%)
Jul 05, 2023 0.7600 0.8450 0.7435 0.7807 1,059,681 +0.05(+7.09%)
Jul 03, 2023 0.6900 0.7999 0.6700 0.7290 1,182,605 +0.03(+3.55%)
Jun 30, 2023 0.5820 0.7480 0.5700 0.7040 5,195,557 +0.15(+27.98%)
Jun 29, 2023 0.6169 0.6300 0.5265 0.5501 1,417,860 -0.09(-14.13%)
Jun 28, 2023 0.7600 0.7600 0.6230 0.6406 1,033,080 -0.10(-13.91%)
Jun 27, 2023 0.8080 0.8158 0.7441 0.7441 585,324 -0.05(-6.14%)
Jun 26, 2023 0.8400 0.9060 0.7650 0.7928 690,879 -0.07(-7.71%)
Jun 23, 2023 0.8700 0.9300 0.8512 0.8590 4,170,176 -0.03(-3.33%)
Jun 22, 2023 0.9100 0.9200 0.8500 0.8886 240,632 -0.02(-2.06%)
Jun 21, 2023 0.9400 0.9600 0.8730 0.9073 249,386 -0.03(-3.49%)
Jun 20, 2023 0.9635 0.9690 0.9000 0.9401 295,758 -0.02(-2.15%)
Jun 16, 2023 0.9864 0.9864 0.8800 0.9608 421,762 -0.01(-1.21%)
Jun 15, 2023 0.9350 0.9969 0.9302 0.9726 121,396 +0.03(+2.79%)
Jun 14, 2023 0.9696 0.9965 0.9200 0.9462 193,966 -0.03(-3.35%)
Jun 13, 2023 0.9152 0.9900 0.9100 0.9790 345,466 +0.08(+8.77%)
Jun 12, 2023 1.070 1.070 0.9001 0.9001 606,926 -0.14(-13.45%)
Jun 09, 2023 1.000 1.060 0.9300 1.040 379,592 +0.05(+4.71%)
Jun 08, 2023 1.020 1.030 0.9600 0.9932 303,720 -0.01(-0.68%)
Jun 07, 2023 1.050 1.085 1.000 1.000 206,652 -0.04(-3.85%)
Jun 06, 2023 1.080 1.150 1.035 1.040 324,704 -0.03(-2.80%)
Jun 05, 2023 1.090 1.110 1.050 1.070 155,321 -0.03(-2.73%)
Jun 02, 2023 1.130 1.130 1.060 1.100 197,989 -0.02(-1.79%)
Jun 01, 2023 1.100 1.150 1.060 1.120 144,472 +0.00(+0.00%)
May 31, 2023 1.110 1.130 1.080 1.120 157,706 -0.01(-0.88%)
May 30, 2023 1.130 1.180 1.110 1.130 147,997 -0.02(-1.74%)
May 26, 2023 1.190 1.190 1.100 1.150 133,272 -0.01(-0.86%)
May 25, 2023 1.200 1.230 1.150 1.160 179,609 -0.03(-2.52%)
May 24, 2023 1.200 1.210 1.170 1.190 133,999 -0.03(-2.46%)
May 23, 2023 1.210 1.260 1.170 1.220 273,984 +0.01(+0.83%)
May 22, 2023 1.250 1.280 1.170 1.210 262,519 -0.03(-2.42%)
May 19, 2023 1.250 1.300 1.150 1.240 435,062 +0.03(+2.48%)
May 18, 2023 1.260 1.270 1.160 1.210 267,680 -0.03(-2.42%)
May 17, 2023 1.280 1.280 1.150 1.240 214,303 -0.01(-0.80%)
May 16, 2023 1.270 1.445 1.210 1.250 751,949 -0.01(-0.79%)
May 15, 2023 1.090 1.260 1.070 1.260 456,770 +0.19(+17.76%)
May 12, 2023 1.140 1.140 1.031 1.070 146,679 -0.06(-5.31%)
May 11, 2023 1.180 1.180 1.085 1.130 231,758 -0.03(-2.59%)
May 10, 2023 1.130 1.160 1.120 1.160 94,861 +0.03(+2.65%)
May 09, 2023 1.090 1.130 1.030 1.130 216,283 +0.04(+3.67%)
May 08, 2023 1.100 1.110 1.080 1.090 125,958 -0.04(-3.54%)
May 05, 2023 1.150 1.180 1.103 1.130 136,023 -0.02(-1.74%)
May 04, 2023 1.190 1.200 1.145 1.150 145,790 -0.05(-4.17%)
May 03, 2023 1.100 1.210 1.080 1.200 296,399 +0.10(+9.09%)
May 02, 2023 1.050 1.160 1.050 1.100 387,526 +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.