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 29, 2021 9.870 10.14 9.430 9.610 224,700 -0.24(-2.44%)
Jan 28, 2021 9.740 10.05 9.571 9.850 182,966 +0.17(+1.76%)
Jan 27, 2021 10.04 10.82 9.540 9.680 345,252 -0.78(-7.46%)
Jan 26, 2021 10.80 10.88 10.38 10.46 238,104 -0.17(-1.60%)
Jan 25, 2021 10.65 10.71 10.10 10.63 223,091 -0.10(-0.93%)
Jan 22, 2021 10.46 10.79 10.43 10.73 194,900 +0.18(+1.71%)
Jan 21, 2021 10.92 10.97 10.39 10.55 142,977 -0.28(-2.59%)
Jan 20, 2021 10.71 10.89 10.26 10.83 361,877 +0.11(+1.03%)
Jan 19, 2021 11.18 11.18 10.66 10.72 348,435 -0.30(-2.72%)
Jan 15, 2021 11.84 12.07 10.98 11.02 332,500 -0.84(-7.08%)
Jan 14, 2021 11.40 12.14 11.28 11.86 419,684 +0.50(+4.40%)
Jan 13, 2021 11.27 11.47 11.00 11.36 367,340 +0.03(+0.26%)
Jan 12, 2021 11.44 11.63 11.15 11.33 248,568 -0.23(-1.99%)
Jan 11, 2021 11.65 11.78 11.34 11.56 300,023 -0.12(-1.03%)
Jan 08, 2021 11.68 12.17 11.28 11.68 517,200 +0.04(+0.34%)
Jan 07, 2021 12.60 12.65 11.43 11.64 787,958 -1.02(-8.06%)
Jan 06, 2021 12.28 12.75 12.08 12.66 636,667 +0.08(+0.64%)
Jan 05, 2021 12.21 12.65 11.72 12.58 597,444 +0.38(+3.11%)
Jan 04, 2021 12.50 12.59 11.58 12.20 803,516 -0.09(-0.73%)
Dec 31, 2020 12.29 12.29 12.29 468,095 +1.09(+9.73%)
Dec 30, 2020 10.41 11.33 10.20 11.20 468,095 +0.88(+8.53%)
Dec 29, 2020 10.33 10.38 9.830 10.32 274,376 -0.05(-0.48%)
Dec 28, 2020 10.26 10.84 10.23 10.37 475,117 +0.06(+0.58%)
Dec 24, 2020 10.15 10.33 10.01 10.31 235,200 +0.21(+2.08%)
Dec 23, 2020 10.09 10.18 9.770 10.10 457,047 -0.03(-0.30%)
Dec 22, 2020 9.810 10.29 9.700 10.13 744,512 +0.29(+2.95%)
Dec 21, 2020 9.520 10.06 9.410 9.840 359,280 +0.09(+0.92%)
Dec 18, 2020 10.03 10.12 9.610 9.750 1,082,600 -0.16(-1.61%)
Dec 17, 2020 9.840 10.10 9.700 9.910 502,490 +0.12(+1.23%)
Dec 16, 2020 10.06 10.18 9.680 9.790 608,603 -0.29(-2.88%)
Dec 15, 2020 10.11 10.13 9.650 10.08 617,133 +0.10(+1.00%)
Dec 14, 2020 10.15 10.35 9.720 9.980 551,228 +0.02(+0.20%)
Dec 11, 2020 10.35 10.40 9.680 9.960 617,600 -0.31(-3.02%)
Dec 10, 2020 9.610 10.48 9.050 10.27 1,610,962 +1.51(+17.24%)
Dec 09, 2020 8.995 9.150 8.608 8.760 328,349 -0.42(-4.58%)
Dec 08, 2020 8.800 9.240 8.700 9.180 443,459 +0.39(+4.44%)
Dec 07, 2020 9.200 9.210 8.660 8.790 533,017 -0.46(-4.97%)
Dec 04, 2020 8.760 9.380 8.680 9.250 537,400 +0.50(+5.71%)
Dec 03, 2020 8.990 9.280 8.730 8.750 343,855 -0.27(-2.99%)
Dec 02, 2020 9.030 9.100 8.600 9.020 261,808 +0.00(+0.00%)
Dec 01, 2020 9.200 9.590 8.900 9.020 459,263 -0.12(-1.31%)
Nov 30, 2020 9.290 9.300 8.720 9.140 460,880 -0.06(-0.65%)
Nov 27, 2020 8.840 9.310 8.700 9.200 270,000 +0.45(+5.14%)
Nov 25, 2020 9.000 9.205 8.650 8.750 669,900 -0.29(-3.21%)
Nov 24, 2020 9.700 9.730 8.900 9.040 968,085 -0.50(-5.24%)
Nov 23, 2020 10.50 10.55 9.160 9.540 2,241,514 -0.49(-4.89%)
Nov 20, 2020 10.28 10.54 9.870 10.03 983,200 -0.36(-3.46%)
Nov 19, 2020 10.40 10.59 10.26 10.39 520,090 +0.11(+1.07%)
Nov 18, 2020 10.73 10.99 10.23 10.28 454,112 -0.62(-5.69%)
Nov 17, 2020 11.01 11.13 10.08 10.90 955,613 -0.06(-0.55%)
Nov 16, 2020 10.60 10.96 10.42 10.96 601,275 +0.41(+3.89%)
Nov 13, 2020 9.950 10.78 9.950 10.55 974,100 +0.29(+2.83%)
Nov 12, 2020 10.16 10.40 9.910 10.26 323,246 +0.02(+0.20%)
Nov 11, 2020 10.02 10.25 9.670 10.24 262,179 +0.29(+2.91%)
Nov 10, 2020 9.560 10.13 9.460 9.950 323,943 +0.54(+5.74%)
Nov 09, 2020 10.48 10.55 9.050 9.410 941,081 -0.90(-8.73%)
Nov 06, 2020 9.450 10.65 9.100 10.31 828,200 +1.27(+14.05%)
Nov 05, 2020 9.430 9.660 8.800 9.040 461,516 -0.19(-2.06%)
Nov 04, 2020 9.470 9.955 9.100 9.230 362,731 -0.22(-2.33%)
Nov 03, 2020 9.000 9.590 9.000 9.450 321,195 +0.50(+5.59%)
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.