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 (%)
Nov 29, 2019 388.20 401.40 388.20 394.50 3,813 +4.80(+1.23%)
Nov 27, 2019 379.50 394.20 377.70 389.70 5,223 +11.10(+2.93%)
Nov 26, 2019 380.40 388.50 374.40 378.60 4,393 -1.80(-0.47%)
Nov 25, 2019 358.50 386.70 358.50 380.40 7,674 +24.00(+6.73%)
Nov 22, 2019 353.70 363.90 349.20 356.40 5,843 +0.60(+0.17%)
Nov 21, 2019 357.00 357.00 351.00 355.80 4,155 -0.60(-0.17%)
Nov 20, 2019 345.30 368.40 345.30 356.40 11,338 +6.90(+1.97%)
Nov 19, 2019 342.30 354.00 341.40 349.50 4,117 +12.30(+3.65%)
Nov 18, 2019 340.50 342.38 328.20 337.20 5,468 -7.20(-2.09%)
Nov 15, 2019 350.10 353.33 336.90 344.40 3,710 -2.70(-0.78%)
Nov 14, 2019 346.80 362.40 344.10 347.10 6,188 -2.10(-0.60%)
Nov 13, 2019 306.00 363.00 306.00 349.20 25,295 +37.80(+12.14%)
Nov 12, 2019 321.60 330.00 304.50 311.40 8,326 -9.60(-2.99%)
Nov 11, 2019 324.60 329.70 318.60 321.00 6,545 -8.10(-2.46%)
Nov 08, 2019 356.40 376.50 323.10 329.10 4,280 +5.10(+1.57%)
Nov 07, 2019 338.70 340.20 321.60 324.00 5,747 -9.00(-2.70%)
Nov 06, 2019 336.30 348.60 330.90 333.00 2,379 -4.50(-1.33%)
Nov 05, 2019 345.60 351.82 334.80 337.50 1,952 -7.35(-2.13%)
Nov 04, 2019 351.00 353.70 341.10 344.85 3,261 -4.65(-1.33%)
Nov 01, 2019 330.30 356.10 327.30 349.50 4,050 +22.50(+6.88%)
Oct 31, 2019 325.50 332.10 320.70 327.00 3,638 -1.50(-0.46%)
Oct 30, 2019 319.20 329.40 314.70 328.50 1,693 +6.60(+2.05%)
Oct 29, 2019 311.40 323.70 307.35 321.90 3,354 +8.70(+2.78%)
Oct 28, 2019 306.60 318.00 304.50 313.20 4,141 +10.50(+3.47%)
Oct 25, 2019 297.30 313.11 297.30 302.70 3,350 +4.20(+1.41%)
Oct 24, 2019 304.20 317.70 297.00 298.50 2,399 -4.20(-1.39%)
Oct 23, 2019 302.10 311.10 297.00 302.70 2,536 +0.30(+0.10%)
Oct 22, 2019 318.00 321.00 295.20 302.40 4,953 -16.20(-5.08%)
Oct 21, 2019 333.00 355.50 317.70 318.60 9,346 -12.90(-3.89%)
Oct 18, 2019 327.60 333.60 325.20 331.50 2,986 +1.50(+0.45%)
Oct 17, 2019 329.70 340.50 327.30 330.00 3,381 +0.00(+0.00%)
Oct 16, 2019 316.50 330.90 316.50 330.00 4,275 +11.70(+3.68%)
Oct 15, 2019 302.10 320.70 302.10 318.30 2,480 +15.60(+5.15%)
Oct 14, 2019 297.60 312.00 295.50 302.70 2,344 +0.00(+0.00%)
Oct 11, 2019 301.20 309.00 299.70 302.70 2,226 +6.30(+2.13%)
Oct 10, 2019 296.40 302.40 294.30 296.40 1,339 +0.00(+0.00%)
Oct 09, 2019 297.30 303.90 294.00 296.40 2,565 +0.90(+0.30%)
Oct 08, 2019 294.90 297.90 288.45 295.50 2,049 -4.20(-1.40%)
Oct 07, 2019 306.30 308.70 298.59 299.70 2,280 -5.10(-1.67%)
Oct 04, 2019 296.70 305.70 292.50 304.80 1,810 +7.50(+2.52%)
Oct 03, 2019 299.10 304.80 288.60 297.30 2,294 -1.80(-0.60%)
Oct 02, 2019 292.80 299.51 285.33 299.10 3,470 +6.00(+2.05%)
Oct 01, 2019 305.70 309.60 292.50 293.10 3,448 -14.40(-4.68%)
Sep 30, 2019 318.00 319.80 300.60 307.50 3,334 -7.80(-2.47%)
Sep 27, 2019 320.40 325.80 311.10 315.30 2,120 -3.90(-1.22%)
Sep 26, 2019 328.50 329.70 313.80 319.20 2,851 -9.90(-3.01%)
Sep 25, 2019 333.90 335.40 325.14 329.10 1,680 -5.70(-1.70%)
Sep 24, 2019 343.20 343.20 325.20 334.80 3,784 -7.20(-2.11%)
Sep 23, 2019 347.70 348.30 337.48 342.00 1,689 -5.40(-1.55%)
Sep 20, 2019 348.00 354.60 345.30 347.40 6,353 -0.90(-0.26%)
Sep 19, 2019 347.40 357.60 345.00 348.30 2,451 +1.80(+0.52%)
Sep 18, 2019 356.70 356.70 337.50 346.50 3,300 -9.30(-2.61%)
Sep 17, 2019 357.00 361.50 351.90 355.80 8,676 -2.10(-0.59%)
Sep 16, 2019 348.00 366.30 348.00 357.90 4,181 +6.60(+1.88%)
Sep 13, 2019 349.50 359.40 349.50 351.30 4,426 -3.60(-1.01%)
Sep 12, 2019 361.50 361.50 352.80 354.90 4,765 -5.10(-1.42%)
Sep 11, 2019 340.80 374.98 340.80 360.00 9,051 +19.80(+5.82%)
Sep 10, 2019 336.00 351.00 333.00 340.20 7,052 +4.80(+1.43%)
Sep 09, 2019 332.10 344.10 329.10 335.40 4,581 +4.50(+1.36%)
Sep 06, 2019 332.40 337.50 324.90 330.90 5,033 +0.30(+0.09%)
Sep 05, 2019 322.50 347.10 317.40 330.60 14,398 +12.90(+4.06%)
Sep 04, 2019 324.60 326.40 310.20 317.70 3,448 -8.40(-2.58%)
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.