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 (%)
Jul 31, 2020 10.18 10.22 9.560 10.05 309,600 -0.15(-1.47%)
Jul 30, 2020 9.480 10.28 9.460 10.20 301,574 +0.60(+6.25%)
Jul 29, 2020 10.16 10.36 9.470 9.600 506,943 -0.53(-5.23%)
Jul 28, 2020 10.17 10.29 9.740 10.13 286,152 -0.05(-0.49%)
Jul 27, 2020 10.32 10.46 9.840 10.18 209,286 -0.04(-0.39%)
Jul 24, 2020 10.00 10.45 9.860 10.22 605,500 +0.12(+1.19%)
Jul 23, 2020 10.41 10.50 9.800 10.10 435,569 -0.21(-2.04%)
Jul 22, 2020 10.44 10.57 10.12 10.31 190,883 -0.14(-1.34%)
Jul 21, 2020 11.00 11.01 10.10 10.45 554,686 -0.25(-2.34%)
Jul 20, 2020 10.25 10.84 9.930 10.70 2,398,516 +1.34(+14.32%)
Jul 17, 2020 9.460 9.550 9.320 9.360 95,200 -0.09(-0.95%)
Jul 16, 2020 9.480 9.610 9.340 9.450 175,738 -0.07(-0.74%)
Jul 15, 2020 9.770 9.780 9.300 9.520 395,099 +0.05(+0.53%)
Jul 14, 2020 9.230 9.470 9.080 9.470 428,322 +0.20(+2.16%)
Jul 13, 2020 9.830 10.01 9.260 9.270 275,553 -0.38(-3.94%)
Jul 10, 2020 9.260 9.910 9.012 9.650 769,400 +0.35(+3.76%)
Jul 09, 2020 9.550 9.550 8.970 9.300 246,699 -0.18(-1.90%)
Jul 08, 2020 9.590 9.670 9.340 9.480 285,330 -0.01(-0.11%)
Jul 07, 2020 9.470 9.720 9.330 9.490 396,641 -0.02(-0.21%)
Jul 06, 2020 9.670 9.705 9.440 9.510 495,733 +0.00(+0.00%)
Jul 02, 2020 9.860 9.860 9.410 9.510 227,100 -0.13(-1.35%)
Jul 01, 2020 9.670 9.930 9.450 9.640 212,248 +0.04(+0.42%)
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%)
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.