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 (%)
Dec 29, 2017 13.95 13.95 13.95 0 +0.00(+0.00%)
Dec 28, 2017 13.55 14.10 13.35 13.95 48,544 +0.50(+3.72%)
Dec 27, 2017 14.20 14.50 13.24 13.45 103,076 -0.70(-4.95%)
Dec 26, 2017 13.25 14.35 13.15 14.15 162,291 +1.00(+7.60%)
Dec 22, 2017 12.90 13.25 12.90 13.15 30,673 +0.25(+1.94%)
Dec 21, 2017 12.75 13.15 12.70 12.90 23,539 +0.10(+0.78%)
Dec 20, 2017 12.45 13.15 12.45 12.80 34,430 +0.40(+3.23%)
Dec 19, 2017 11.95 13.00 11.95 12.40 54,522 +0.50(+4.20%)
Dec 18, 2017 12.00 12.10 11.75 11.90 29,756 -0.10(-0.83%)
Dec 15, 2017 12.10 12.20 12.00 12.00 38,546 -0.10(-0.83%)
Dec 14, 2017 12.40 12.45 12.10 12.10 239,407 -0.25(-2.02%)
Dec 13, 2017 12.35 12.70 12.30 12.35 25,813 +0.00(+0.00%)
Dec 12, 2017 12.45 12.60 12.35 12.35 17,613 -0.15(-1.20%)
Dec 11, 2017 12.99 12.99 12.35 12.50 34,356 -0.45(-3.47%)
Dec 08, 2017 12.85 13.40 12.45 12.95 193,475 +0.25(+1.97%)
Dec 07, 2017 11.80 12.75 11.80 12.70 113,946 +0.85(+7.17%)
Dec 06, 2017 11.80 11.90 11.45 11.85 30,062 +0.05(+0.42%)
Dec 05, 2017 11.70 12.00 11.60 11.80 23,081 +0.00(+0.00%)
Dec 04, 2017 11.50 11.50 11.50 11.80 25,429 +0.35(+3.06%)
Dec 01, 2017 11.65 12.00 11.40 11.45 104,752 -0.20(-1.72%)
Nov 30, 2017 11.45 11.85 11.45 11.65 38,868 +0.10(+0.87%)
Nov 29, 2017 11.87 12.00 11.50 11.55 42,683 -0.25(-2.12%)
Nov 28, 2017 11.40 11.95 11.21 11.80 28,010 +0.35(+3.06%)
Nov 27, 2017 10.80 11.50 10.80 11.45 64,241 +0.50(+4.57%)
Nov 24, 2017 10.95 11.40 10.80 10.95 23,052 -0.10(-0.90%)
Nov 22, 2017 11.15 11.35 10.75 11.05 11,560 +0.00(+0.00%)
Nov 21, 2017 10.70 11.20 10.60 11.05 34,705 +0.35(+3.27%)
Nov 20, 2017 10.75 11.00 10.45 10.70 25,789 -0.15(-1.38%)
Nov 17, 2017 10.95 10.95 10.40 10.85 31,351 -0.05(-0.46%)
Nov 16, 2017 10.50 11.60 10.50 10.90 36,688 +0.20(+1.87%)
Nov 15, 2017 10.50 10.90 10.30 10.70 28,996 +0.20(+1.90%)
Nov 14, 2017 10.75 10.90 10.35 10.50 32,923 -0.35(-3.23%)
Nov 13, 2017 10.95 11.05 10.55 10.85 18,067 -0.05(-0.46%)
Nov 10, 2017 11.35 11.35 10.55 10.90 23,629 -0.10(-0.91%)
Nov 09, 2017 10.55 11.35 10.30 11.00 30,667 +0.40(+3.77%)
Nov 08, 2017 10.60 10.85 10.40 10.60 20,898 +0.00(+0.00%)
Nov 07, 2017 11.20 11.40 10.55 10.60 38,844 -0.70(-6.19%)
Nov 06, 2017 11.50 11.80 11.05 11.30 30,859 -0.10(-0.88%)
Nov 03, 2017 11.05 11.80 10.70 11.40 55,070 +0.65(+6.05%)
Nov 02, 2017 10.55 11.10 10.26 10.75 55,892 +0.15(+1.42%)
Nov 01, 2017 11.25 11.28 10.30 10.60 67,813 -0.55(-4.93%)
Oct 31, 2017 10.85 11.30 10.35 11.15 111,132 +0.25(+2.29%)
Oct 30, 2017 11.65 12.00 10.90 10.90 81,628 -0.70(-6.03%)
Oct 27, 2017 10.80 11.75 10.51 11.60 145,121 +0.80(+7.41%)
Oct 26, 2017 11.30 11.30 10.80 10.80 44,654 -0.40(-3.57%)
Oct 25, 2017 11.00 11.40 10.90 11.20 59,098 +0.20(+1.82%)
Oct 24, 2017 12.00 12.00 10.80 11.00 90,458 -1.00(-8.33%)
Oct 23, 2017 12.15 12.80 11.30 12.00 163,210 -0.80(-6.25%)
Oct 20, 2017 12.40 13.15 12.10 12.80 121,662 +0.55(+4.49%)
Oct 19, 2017 11.95 12.95 11.95 12.25 151,523 +0.60(+5.15%)
Oct 18, 2017 11.50 11.85 11.43 11.65 50,539 +0.15(+1.30%)
Oct 17, 2017 11.80 12.00 11.30 11.50 35,517 -0.35(-2.95%)
Oct 16, 2017 13.20 13.20 11.75 11.85 86,593 -1.35(-10.23%)
Oct 13, 2017 13.90 13.90 13.05 13.20 56,223 -0.65(-4.69%)
Oct 12, 2017 13.70 13.95 13.60 13.85 62,544 +0.30(+2.21%)
Oct 11, 2017 13.35 13.70 13.35 13.55 45,833 +0.25(+1.88%)
Oct 10, 2017 13.60 13.60 13.19 13.30 39,083 -0.30(-2.21%)
Oct 09, 2017 12.95 13.90 12.70 13.60 159,810 +0.75(+5.84%)
Oct 06, 2017 12.38 12.95 12.31 12.85 101,066 +0.40(+3.21%)
Oct 05, 2017 12.00 12.50 11.95 12.45 72,560 +0.45(+3.75%)
Oct 04, 2017 11.45 12.00 11.42 12.00 85,062 +0.50(+4.35%)
Oct 03, 2017 11.70 11.70 11.10 11.50 37,892 -0.20(-1.71%)
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.