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, 2020 9.580 9.700 9.450 9.600 233,052 -0.03(-0.31%)
Jun 29, 2020 9.820 10.19 9.470 9.630 138,584 -0.05(-0.52%)
Jun 26, 2020 9.940 10.13 9.660 9.680 557,500 -0.30(-3.01%)
Jun 25, 2020 10.16 10.44 9.800 9.980 328,542 -0.18(-1.77%)
Jun 24, 2020 10.89 11.05 10.14 10.16 145,669 -0.85(-7.72%)
Jun 23, 2020 11.14 11.34 10.89 11.01 420,537 +0.02(+0.18%)
Jun 22, 2020 10.98 11.10 10.83 10.99 276,430 +0.04(+0.37%)
Jun 19, 2020 10.85 11.16 10.60 10.95 280,800 +0.24(+2.24%)
Jun 18, 2020 10.42 10.89 10.42 10.71 218,707 +0.15(+1.42%)
Jun 17, 2020 10.68 10.76 10.40 10.56 125,565 -0.13(-1.22%)
Jun 16, 2020 11.13 11.33 10.37 10.69 300,630 -0.05(-0.47%)
Jun 15, 2020 9.770 10.98 9.700 10.74 231,894 +0.73(+7.29%)
Jun 12, 2020 10.18 10.40 9.750 10.01 258,900 +0.38(+3.95%)
Jun 11, 2020 10.51 10.53 9.350 9.630 369,022 -1.10(-10.25%)
Jun 10, 2020 11.08 11.27 10.72 10.73 373,403 -0.25(-2.28%)
Jun 09, 2020 10.86 11.16 10.39 10.98 487,861 +0.02(+0.18%)
Jun 08, 2020 11.57 11.59 10.65 10.96 384,056 -0.26(-2.32%)
Jun 05, 2020 11.67 11.67 11.09 11.22 1,433,300 -0.09(-0.80%)
Jun 04, 2020 11.51 11.88 11.14 11.31 283,451 -0.34(-2.92%)
Jun 03, 2020 12.40 12.44 11.55 11.65 324,433 -0.59(-4.82%)
Jun 02, 2020 11.99 12.26 11.89 12.24 364,256 +0.27(+2.26%)
Jun 01, 2020 11.99 12.15 11.70 11.97 200,030 -0.10(-0.83%)
May 29, 2020 12.43 12.52 11.73 12.07 179,400 -0.19(-1.55%)
May 28, 2020 13.42 13.47 12.11 12.26 298,236 -1.09(-8.16%)
May 27, 2020 13.44 13.44 12.73 13.35 294,698 -0.02(-0.15%)
May 26, 2020 13.65 13.99 13.14 13.37 509,757 +0.18(+1.36%)
May 22, 2020 13.24 13.26 12.67 13.19 310,000 +0.03(+0.23%)
May 21, 2020 12.95 13.66 12.78 13.16 927,400 +0.24(+1.86%)
May 20, 2020 12.94 13.26 12.68 12.92 797,435 +0.65(+5.30%)
May 19, 2020 12.67 12.95 12.27 12.27 268,187 -0.45(-3.54%)
May 18, 2020 12.75 12.91 12.33 12.72 394,327 +0.60(+4.95%)
May 15, 2020 11.52 12.19 11.35 12.12 306,600 +0.60(+5.21%)
May 14, 2020 11.17 11.64 10.92 11.52 270,290 -0.02(-0.17%)
May 13, 2020 11.98 12.44 11.06 11.54 502,533 -0.47(-3.91%)
May 12, 2020 13.11 13.28 11.94 12.01 811,658 -1.03(-7.90%)
May 11, 2020 10.66 13.48 10.56 13.04 1,319,835 +2.48(+23.48%)
May 08, 2020 9.850 10.77 9.450 10.56 502,400 +1.12(+11.86%)
May 07, 2020 8.860 9.710 8.715 9.440 408,247 +0.69(+7.89%)
May 06, 2020 8.460 9.330 8.241 8.750 368,865 +0.28(+3.31%)
May 05, 2020 7.570 8.590 7.480 8.470 340,585 +0.98(+13.08%)
May 04, 2020 6.860 7.490 6.760 7.490 194,083 +0.27(+3.74%)
May 01, 2020 7.350 7.640 7.030 7.220 261,700 -0.22(-2.96%)
Apr 30, 2020 8.400 8.400 7.430 7.440 365,437 -0.71(-8.71%)
Apr 29, 2020 8.360 8.360 8.040 8.150 273,478 +0.16(+2.00%)
Apr 28, 2020 8.170 8.200 7.770 7.990 405,281 +0.05(+0.63%)
Apr 27, 2020 8.260 8.510 7.910 7.940 227,242 -0.11(-1.37%)
Apr 24, 2020 7.640 8.100 7.470 8.050 306,800 +0.47(+6.20%)
Apr 23, 2020 7.510 7.880 7.470 7.580 147,531 +0.09(+1.20%)
Apr 22, 2020 8.120 8.120 7.460 7.490 92,718 -0.34(-4.34%)
Apr 21, 2020 7.670 8.190 7.620 7.830 343,221 +0.06(+0.77%)
Apr 20, 2020 8.080 8.360 7.760 7.770 349,964 -0.41(-5.01%)
Apr 17, 2020 8.000 8.190 7.870 8.180 255,300 +0.36(+4.60%)
Apr 16, 2020 8.110 8.340 7.550 7.820 267,411 -0.28(-3.46%)
Apr 15, 2020 8.150 8.500 7.650 8.100 322,731 -0.35(-4.14%)
Apr 14, 2020 8.200 8.660 8.020 8.450 394,725 +0.47(+5.89%)
Apr 13, 2020 7.680 8.010 7.530 7.980 269,770 +0.26(+3.37%)
Apr 09, 2020 7.350 7.750 7.170 7.720 202,200 +0.56(+7.82%)
Apr 08, 2020 6.890 7.210 6.770 7.160 211,197 +0.44(+6.55%)
Apr 07, 2020 7.080 7.207 6.710 6.720 312,791 -0.14(-2.04%)
Apr 06, 2020 5.880 6.920 5.870 6.860 334,547 +1.27(+22.72%)
Apr 03, 2020 5.410 5.710 5.295 5.590 228,700 +0.19(+3.52%)
Apr 02, 2020 5.850 5.850 5.280 5.400 611,576 -0.50(-8.47%)
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.