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 (%)
May 28, 2021 8.090 8.170 7.820 7.860 151,475 -0.15(-1.87%)
May 27, 2021 7.920 8.050 7.760 8.010 84,134 +0.15(+1.91%)
May 26, 2021 7.920 7.920 7.790 7.860 203,682 +0.02(+0.26%)
May 25, 2021 8.070 8.100 7.820 7.840 125,288 -0.25(-3.09%)
May 24, 2021 8.070 8.120 7.880 8.090 103,005 +0.05(+0.62%)
May 21, 2021 8.200 8.250 8.000 8.040 107,862 -0.16(-1.95%)
May 20, 2021 8.030 8.250 7.930 8.200 82,053 +0.21(+2.63%)
May 19, 2021 7.930 8.120 7.750 7.990 87,093 -0.03(-0.37%)
May 18, 2021 8.190 8.250 8.010 8.020 144,907 -0.18(-2.20%)
May 17, 2021 8.220 8.235 8.070 8.200 99,446 -0.02(-0.24%)
May 14, 2021 8.070 8.235 8.040 8.220 288,591 +0.19(+2.37%)
May 13, 2021 8.150 8.181 7.840 8.030 166,597 -0.06(-0.74%)
May 12, 2021 8.310 8.560 8.080 8.090 158,634 -0.25(-3.00%)
May 11, 2021 8.340 8.570 8.187 8.340 178,238 -0.15(-1.77%)
May 10, 2021 8.650 8.810 8.300 8.490 117,647 -0.05(-0.59%)
May 07, 2021 8.600 8.900 8.205 8.540 259,732 -0.11(-1.27%)
May 06, 2021 8.950 9.180 8.120 8.650 377,405 -0.58(-6.28%)
May 05, 2021 9.000 9.280 8.500 9.230 454,377 +0.23(+2.56%)
May 04, 2021 8.650 9.030 8.430 9.000 281,894 +0.32(+3.69%)
May 03, 2021 8.560 9.055 8.510 8.680 298,432 +0.19(+2.24%)
Apr 30, 2021 8.510 8.850 8.360 8.490 129,800 -0.12(-1.39%)
Apr 29, 2021 8.840 8.927 8.350 8.610 472,489 -0.18(-2.05%)
Apr 28, 2021 8.570 8.900 8.535 8.790 83,002 +0.15(+1.74%)
Apr 27, 2021 8.740 8.880 8.560 8.640 91,313 -0.07(-0.80%)
Apr 26, 2021 8.480 8.822 8.240 8.710 182,823 +0.28(+3.32%)
Apr 23, 2021 8.560 8.606 8.210 8.430 105,300 -0.06(-0.71%)
Apr 22, 2021 8.390 8.590 8.200 8.490 136,638 +0.13(+1.56%)
Apr 21, 2021 8.140 8.390 8.040 8.360 110,848 +0.18(+2.20%)
Apr 20, 2021 8.040 8.200 7.850 8.180 163,517 +0.15(+1.87%)
Apr 19, 2021 8.230 8.230 7.920 8.030 199,488 -0.27(-3.25%)
Apr 16, 2021 8.470 8.470 8.100 8.300 135,800 -0.10(-1.19%)
Apr 15, 2021 8.640 8.700 8.210 8.400 145,428 -0.17(-1.98%)
Apr 14, 2021 8.260 8.765 8.260 8.570 224,022 +0.28(+3.38%)
Apr 13, 2021 8.310 8.470 8.000 8.290 219,794 +0.03(+0.36%)
Apr 12, 2021 8.360 8.360 7.953 8.260 213,055 -0.14(-1.67%)
Apr 09, 2021 8.540 8.560 8.370 8.400 112,900 -0.15(-1.75%)
Apr 08, 2021 8.280 8.580 8.155 8.550 346,995 +0.33(+4.01%)
Apr 07, 2021 8.500 8.570 8.190 8.220 218,189 -0.33(-3.86%)
Apr 06, 2021 8.980 8.988 8.510 8.550 150,786 -0.38(-4.26%)
Apr 05, 2021 9.260 9.260 8.710 8.930 306,550 -0.12(-1.33%)
Apr 01, 2021 8.920 9.200 8.920 9.050 167,400 +0.20(+2.26%)
Mar 31, 2021 8.820 9.050 8.780 8.850 199,039 +0.14(+1.61%)
Mar 30, 2021 8.600 8.850 8.300 8.710 132,022 +0.14(+1.63%)
Mar 29, 2021 8.830 8.940 8.300 8.570 170,413 -0.32(-3.60%)
Mar 26, 2021 8.990 8.990 8.510 8.890 222,500 -0.02(-0.22%)
Mar 25, 2021 8.250 8.960 8.190 8.910 292,369 +0.47(+5.57%)
Mar 24, 2021 8.990 9.190 8.300 8.440 296,934 -0.57(-6.33%)
Mar 23, 2021 9.480 9.480 8.950 9.010 159,665 -0.54(-5.65%)
Mar 22, 2021 9.730 9.850 9.380 9.550 211,363 -0.11(-1.14%)
Mar 19, 2021 9.470 9.700 9.360 9.660 317,300 +0.31(+3.32%)
Mar 18, 2021 9.620 9.790 9.290 9.350 206,800 -0.48(-4.88%)
Mar 17, 2021 9.740 9.931 9.610 9.830 106,386 -0.11(-1.11%)
Mar 16, 2021 10.12 10.45 9.710 9.940 147,159 -0.22(-2.17%)
Mar 15, 2021 10.00 10.41 9.980 10.16 180,468 +0.17(+1.70%)
Mar 12, 2021 10.03 10.03 9.680 9.990 116,900 -0.09(-0.89%)
Mar 11, 2021 9.810 10.09 9.682 10.08 219,540 +0.61(+6.44%)
Mar 10, 2021 9.490 9.880 9.080 9.470 236,390 -0.26(-2.67%)
Mar 09, 2021 9.450 9.870 9.140 9.730 242,991 +0.67(+7.40%)
Mar 08, 2021 9.150 9.480 8.810 9.060 235,479 -0.02(-0.22%)
Mar 05, 2021 9.310 9.360 8.370 9.080 363,200 -0.16(-1.73%)
Mar 04, 2021 9.950 10.00 9.180 9.240 344,543 -0.77(-7.69%)
Mar 03, 2021 10.22 10.26 9.821 10.01 186,556 -0.20(-1.96%)
Mar 02, 2021 10.42 10.71 10.15 10.21 103,249 -0.26(-2.48%)
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.