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 (%)
Jun 30, 2021 8.660 8.790 8.450 8.520 140,143 -0.29(-3.29%)
Jun 29, 2021 9.300 9.300 8.650 8.810 175,964 -0.13(-1.45%)
Jun 28, 2021 9.090 9.570 8.760 8.940 425,464 +0.27(+3.11%)
Jun 25, 2021 9.000 9.280 8.590 8.670 1,453,145 -0.37(-4.09%)
Jun 24, 2021 8.120 9.150 8.070 9.040 671,735 +0.95(+11.74%)
Jun 23, 2021 7.970 8.100 7.930 8.090 157,608 +0.13(+1.63%)
Jun 22, 2021 7.990 8.060 7.690 7.960 156,353 -0.05(-0.62%)
Jun 21, 2021 8.250 8.250 7.850 8.010 162,160 -0.22(-2.67%)
Jun 18, 2021 8.100 8.300 7.940 8.230 248,575 +0.12(+1.48%)
Jun 17, 2021 8.160 8.260 7.960 8.110 98,301 -0.12(-1.46%)
Jun 16, 2021 8.110 8.240 7.900 8.230 134,142 +0.12(+1.48%)
Jun 15, 2021 8.160 8.210 8.010 8.110 69,221 -0.02(-0.25%)
Jun 14, 2021 8.040 8.190 8.010 8.130 120,126 +0.09(+1.12%)
Jun 11, 2021 8.120 8.200 7.940 8.040 112,751 -0.04(-0.50%)
Jun 10, 2021 8.070 8.140 7.950 8.080 70,091 +0.04(+0.50%)
Jun 09, 2021 8.030 8.150 7.960 8.040 117,279 +0.12(+1.52%)
Jun 08, 2021 8.030 8.080 7.700 7.920 190,143 -0.06(-0.75%)
Jun 07, 2021 7.900 7.990 7.850 7.980 155,721 +0.13(+1.66%)
Jun 04, 2021 7.860 8.000 7.800 7.850 69,517 -0.01(-0.13%)
Jun 03, 2021 7.800 7.897 7.640 7.860 119,292 +0.04(+0.51%)
Jun 02, 2021 8.010 8.047 7.780 7.820 133,066 -0.19(-2.37%)
Jun 01, 2021 7.910 8.080 7.810 8.010 115,464 +0.15(+1.91%)
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%)
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.