Skip to main content

Eiger Biopharma (NQ: EIGR )

5.005 +0.025 (+0.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.53 12.77 12.25 12.36 276,200 +0.11(+0.90%)
Jan 30, 2020 12.29 12.67 11.94 12.25 188,677 -0.20(-1.61%)
Jan 29, 2020 12.68 12.87 12.44 12.45 302,675 -0.23(-1.81%)
Jan 28, 2020 13.00 13.19 12.67 12.68 442,864 -0.23(-1.78%)
Jan 27, 2020 13.10 13.18 12.83 12.91 159,087 -0.39(-2.93%)
Jan 24, 2020 13.94 13.94 13.29 13.30 129,400 -0.59(-4.25%)
Jan 23, 2020 14.37 14.37 13.76 13.89 163,258 -0.35(-2.46%)
Jan 22, 2020 14.57 14.79 14.04 14.24 267,177 +0.06(+0.42%)
Jan 21, 2020 14.10 14.43 13.96 14.18 163,263 +0.09(+0.64%)
Jan 17, 2020 14.64 14.64 14.02 14.09 138,200 -0.37(-2.56%)
Jan 16, 2020 14.83 15.11 14.35 14.46 480,087 -0.24(-1.63%)
Jan 15, 2020 14.59 15.12 14.38 14.70 665,404 +0.10(+0.68%)
Jan 14, 2020 13.82 14.82 13.61 14.60 611,311 +0.90(+6.57%)
Jan 13, 2020 14.02 14.02 13.54 13.70 596,925 -0.14(-1.01%)
Jan 10, 2020 14.18 14.19 13.67 13.84 202,700 -0.26(-1.84%)
Jan 09, 2020 14.21 14.36 13.92 14.10 88,186 +0.00(+0.00%)
Jan 08, 2020 13.89 14.23 13.89 14.10 153,666 +0.14(+1.00%)
Jan 07, 2020 13.90 14.08 13.75 13.96 102,932 +0.01(+0.07%)
Jan 06, 2020 14.45 14.45 13.92 13.95 99,184 -0.42(-2.92%)
Jan 03, 2020 14.25 14.79 13.73 14.37 134,200 -0.18(-1.24%)
Jan 02, 2020 15.07 15.07 14.42 14.55 306,186 -0.35(-2.35%)
Dec 31, 2019 15.33 15.52 14.88 14.90 111,100 -0.43(-2.80%)
Dec 30, 2019 15.43 15.60 15.09 15.33 112,689 -0.07(-0.45%)
Dec 27, 2019 15.72 15.72 14.98 15.40 171,500 -0.26(-1.66%)
Dec 26, 2019 15.45 15.82 15.09 15.66 162,428 +0.35(+2.29%)
Dec 24, 2019 14.11 15.48 13.73 15.31 252,000 +1.23(+8.74%)
Dec 23, 2019 12.78 14.11 12.67 14.08 202,087 +1.17(+9.06%)
Dec 20, 2019 13.22 13.22 12.67 12.91 298,500 -0.29(-2.20%)
Dec 19, 2019 13.25 13.41 13.07 13.20 230,657 -0.05(-0.38%)
Dec 18, 2019 13.44 13.44 13.08 13.25 93,465 -0.05(-0.38%)
Dec 17, 2019 13.16 13.37 13.00 13.30 178,261 +0.15(+1.14%)
Dec 16, 2019 13.15 13.40 13.07 13.15 128,435 +0.19(+1.47%)
Dec 13, 2019 12.77 13.11 12.55 12.96 220,000 +0.19(+1.49%)
Dec 12, 2019 12.77 13.00 12.70 12.77 125,701 -0.01(-0.04%)
Dec 11, 2019 13.07 13.15 12.71 12.78 93,217 -0.32(-2.48%)
Dec 10, 2019 13.13 13.46 12.88 13.10 142,850 -0.06(-0.46%)
Dec 09, 2019 13.25 13.36 13.04 13.16 153,288 -0.03(-0.23%)
Dec 06, 2019 13.08 13.57 12.98 13.19 172,300 +0.20(+1.54%)
Dec 05, 2019 13.30 13.32 12.85 12.99 115,073 -0.23(-1.74%)
Dec 04, 2019 13.51 13.64 12.82 13.22 396,682 -0.18(-1.34%)
Dec 03, 2019 12.95 13.79 12.84 13.40 270,717 +0.40(+3.08%)
Dec 02, 2019 13.15 13.33 12.88 13.00 249,127 -0.15(-1.14%)
Nov 29, 2019 12.94 13.38 12.94 13.15 114,400 +0.16(+1.23%)
Nov 27, 2019 12.65 13.14 12.59 12.99 156,700 +0.37(+2.93%)
Nov 26, 2019 12.68 12.95 12.48 12.62 131,814 -0.06(-0.47%)
Nov 25, 2019 11.95 12.89 11.95 12.68 230,235 +0.80(+6.73%)
Nov 22, 2019 11.79 12.13 11.64 11.88 175,300 +0.02(+0.17%)
Nov 21, 2019 11.90 11.90 11.70 11.86 124,670 -0.02(-0.17%)
Nov 20, 2019 11.51 12.28 11.51 11.88 340,167 +0.23(+1.97%)
Nov 19, 2019 11.41 11.80 11.38 11.65 123,526 +0.41(+3.65%)
Nov 18, 2019 11.35 11.41 10.94 11.24 164,045 -0.24(-2.09%)
Nov 15, 2019 11.67 11.78 11.23 11.48 111,300 -0.09(-0.78%)
Nov 14, 2019 11.56 12.08 11.47 11.57 185,657 -0.07(-0.60%)
Nov 13, 2019 10.20 12.10 10.20 11.64 758,878 +1.26(+12.14%)
Nov 12, 2019 10.72 11.00 10.15 10.38 249,797 -0.32(-2.99%)
Nov 11, 2019 10.82 10.99 10.62 10.70 196,372 -0.27(-2.46%)
Nov 08, 2019 11.88 12.55 10.77 10.97 128,400 +0.17(+1.57%)
Nov 07, 2019 11.29 11.34 10.72 10.80 172,424 -0.30(-2.70%)
Nov 06, 2019 11.21 11.62 11.03 11.10 71,383 -0.15(-1.33%)
Nov 05, 2019 11.52 11.73 11.16 11.25 58,586 -0.24(-2.13%)
Nov 04, 2019 11.70 11.79 11.37 11.49 97,843 -0.16(-1.33%)
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.