Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eiger Biopharma (NQ: EIGR )

N/A 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 (%)
May 29, 2020 372.90 375.60 351.90 362.10 5,980 -5.70(-1.55%)
May 28, 2020 402.60 404.10 363.30 367.80 9,941 -32.70(-8.16%)
May 27, 2020 403.20 403.20 381.90 400.50 9,823 -0.60(-0.15%)
May 26, 2020 409.50 419.70 394.20 401.10 16,991 +5.40(+1.36%)
May 22, 2020 397.20 397.80 380.10 395.70 10,333 +0.90(+0.23%)
May 21, 2020 388.50 409.80 383.40 394.80 30,913 +7.20(+1.86%)
May 20, 2020 388.20 397.80 380.40 387.60 26,581 +19.50(+5.30%)
May 19, 2020 380.10 388.50 368.10 368.10 8,939 -13.50(-3.54%)
May 18, 2020 382.50 387.30 369.90 381.60 13,144 +18.00(+4.95%)
May 15, 2020 345.60 365.70 340.50 363.60 10,220 +18.00(+5.21%)
May 14, 2020 335.10 349.20 327.60 345.60 9,009 -0.60(-0.17%)
May 13, 2020 359.40 373.20 331.80 346.20 16,751 -14.10(-3.91%)
May 12, 2020 393.30 398.40 358.20 360.30 27,055 -30.90(-7.90%)
May 11, 2020 319.80 404.40 316.80 391.20 43,994 +74.40(+23.48%)
May 08, 2020 295.50 323.09 283.50 316.80 16,746 +33.60(+11.86%)
May 07, 2020 265.80 291.30 261.45 283.20 13,608 +20.70(+7.89%)
May 06, 2020 253.80 279.90 247.22 262.50 12,295 +8.40(+3.31%)
May 05, 2020 227.10 257.70 224.40 254.10 11,352 +29.40(+13.08%)
May 04, 2020 205.80 224.70 202.80 224.70 6,469 +8.10(+3.74%)
May 01, 2020 220.50 229.20 210.90 216.60 8,723 -6.60(-2.96%)
Apr 30, 2020 252.00 252.00 222.90 223.20 12,181 -21.30(-8.71%)
Apr 29, 2020 250.80 250.80 241.20 244.50 9,115 +4.80(+2.00%)
Apr 28, 2020 245.10 246.00 233.10 239.70 13,509 +1.50(+0.63%)
Apr 27, 2020 247.80 255.30 237.30 238.20 7,574 -3.30(-1.37%)
Apr 24, 2020 229.20 243.00 224.10 241.50 10,226 +14.10(+6.20%)
Apr 23, 2020 225.30 236.40 224.10 227.40 4,917 +2.70(+1.20%)
Apr 22, 2020 243.60 243.60 223.80 224.70 3,090 -10.20(-4.34%)
Apr 21, 2020 230.10 245.70 228.60 234.90 11,440 +1.80(+0.77%)
Apr 20, 2020 242.40 250.79 232.80 233.10 11,665 -12.30(-5.01%)
Apr 17, 2020 240.00 245.70 236.10 245.40 8,510 +10.80(+4.60%)
Apr 16, 2020 243.30 250.20 226.50 234.60 8,913 -8.40(-3.46%)
Apr 15, 2020 244.50 255.00 229.50 243.00 10,757 -10.50(-4.14%)
Apr 14, 2020 246.00 259.80 240.60 253.50 13,157 +14.10(+5.89%)
Apr 13, 2020 230.40 240.30 225.90 239.40 8,992 +7.80(+3.37%)
Apr 09, 2020 220.50 232.50 215.10 231.60 6,740 +16.80(+7.82%)
Apr 08, 2020 206.70 216.30 203.10 214.80 7,039 +13.20(+6.55%)
Apr 07, 2020 212.40 216.22 201.30 201.60 10,426 -4.20(-2.04%)
Apr 06, 2020 176.40 207.60 176.10 205.80 11,151 +38.10(+22.72%)
Apr 03, 2020 162.30 171.30 158.85 167.70 7,623 +5.70(+3.52%)
Apr 02, 2020 175.50 175.50 158.40 162.00 20,385 -15.00(-8.47%)
Apr 01, 2020 195.90 197.70 175.50 177.00 8,609 -27.00(-13.24%)
Mar 31, 2020 204.30 212.40 196.20 204.00 10,133 +1.80(+0.89%)
Mar 30, 2020 211.20 212.70 196.20 202.20 6,647 -7.20(-3.44%)
Mar 27, 2020 209.40 217.50 207.30 209.40 5,616 -10.20(-4.64%)
Mar 26, 2020 209.10 221.40 206.85 219.60 7,632 +13.20(+6.40%)
Mar 25, 2020 196.50 219.30 195.00 206.40 12,838 +8.70(+4.40%)
Mar 24, 2020 183.90 200.40 178.80 197.70 15,129 +21.00(+11.88%)
Mar 23, 2020 173.10 183.00 158.40 176.70 10,935 +9.00(+5.37%)
Mar 20, 2020 174.30 180.00 156.90 167.70 12,473 -3.30(-1.93%)
Mar 19, 2020 154.80 202.20 152.80 171.00 8,522 +17.10(+11.11%)
Mar 18, 2020 164.40 178.50 144.45 153.90 11,649 -7.50(-4.65%)
Mar 17, 2020 147.30 165.60 144.00 161.40 16,598 +14.10(+9.57%)
Mar 16, 2020 157.80 157.80 136.50 147.30 25,024 -30.00(-16.92%)
Mar 13, 2020 171.30 214.50 169.80 177.30 22,150 +9.30(+5.54%)
Mar 12, 2020 187.50 192.90 166.50 168.00 8,979 -36.30(-17.77%)
Mar 11, 2020 217.80 225.00 196.50 204.30 13,395 -19.50(-8.71%)
Mar 10, 2020 235.50 237.00 210.60 223.80 15,100 -3.30(-1.45%)
Mar 09, 2020 238.20 248.10 226.50 227.10 10,243 -26.40(-10.41%)
Mar 06, 2020 252.30 261.00 246.00 253.50 9,736 -4.50(-1.74%)
Mar 05, 2020 270.30 278.40 250.50 258.00 15,543 -15.00(-5.49%)
Mar 04, 2020 282.00 292.50 272.10 273.00 14,241 -5.10(-1.83%)
Mar 03, 2020 285.60 294.00 273.00 278.10 14,437 -7.80(-2.73%)
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.