Skip to main content

Eiger Biopharma (NQ: EIGR )

5.005 +0.025 (+0.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 6.530 6.590 5.850 5.900 258,270 -0.90(-13.24%)
Mar 31, 2020 6.810 7.080 6.540 6.800 304,001 +0.06(+0.89%)
Mar 30, 2020 7.040 7.090 6.540 6.740 199,412 -0.24(-3.44%)
Mar 27, 2020 6.980 7.250 6.910 6.980 168,500 -0.34(-4.64%)
Mar 26, 2020 6.970 7.380 6.895 7.320 228,987 +0.44(+6.40%)
Mar 25, 2020 6.550 7.310 6.500 6.880 385,159 +0.29(+4.40%)
Mar 24, 2020 6.130 6.680 5.960 6.590 453,892 +0.70(+11.88%)
Mar 23, 2020 5.770 6.100 5.280 5.890 328,077 +0.30(+5.37%)
Mar 20, 2020 5.810 6.000 5.230 5.590 374,200 -0.11(-1.93%)
Mar 19, 2020 5.160 6.740 5.093 5.700 255,684 +0.57(+11.11%)
Mar 18, 2020 5.480 5.950 4.815 5.130 349,481 -0.25(-4.65%)
Mar 17, 2020 4.910 5.520 4.800 5.380 497,968 +0.47(+9.57%)
Mar 16, 2020 5.260 5.260 4.550 4.910 750,742 -1.00(-16.92%)
Mar 13, 2020 5.710 7.150 5.660 5.910 664,500 +0.31(+5.54%)
Mar 12, 2020 6.250 6.430 5.550 5.600 269,370 -1.21(-17.77%)
Mar 11, 2020 7.260 7.500 6.550 6.810 401,859 -0.65(-8.71%)
Mar 10, 2020 7.850 7.900 7.020 7.460 453,029 -0.11(-1.45%)
Mar 09, 2020 7.940 8.270 7.550 7.570 307,303 -0.88(-10.41%)
Mar 06, 2020 8.410 8.700 8.200 8.450 292,100 -0.15(-1.74%)
Mar 05, 2020 9.010 9.280 8.350 8.600 466,313 -0.50(-5.49%)
Mar 04, 2020 9.400 9.750 9.070 9.100 427,234 -0.17(-1.83%)
Mar 03, 2020 9.520 9.800 9.100 9.270 433,138 -0.26(-2.73%)
Mar 02, 2020 9.520 9.730 9.240 9.530 952,241 +0.04(+0.42%)
Feb 28, 2020 9.521 9.833 9.060 9.490 1,016,100 -0.47(-4.72%)
Feb 27, 2020 9.910 10.69 9.500 9.960 265,478 -0.11(-1.09%)
Feb 26, 2020 10.08 10.92 10.00 10.07 361,738 -0.01(-0.10%)
Feb 25, 2020 11.26 11.61 9.660 10.08 741,792 -1.20(-10.64%)
Feb 24, 2020 11.62 11.79 11.15 11.28 315,931 -0.54(-4.57%)
Feb 21, 2020 11.75 12.00 11.58 11.82 324,800 +0.09(+0.77%)
Feb 20, 2020 11.89 11.90 11.36 11.73 227,301 -0.16(-1.35%)
Feb 19, 2020 11.79 11.96 11.67 11.89 428,750 +0.09(+0.76%)
Feb 18, 2020 11.43 11.98 11.42 11.80 452,218 +0.37(+3.24%)
Feb 14, 2020 11.90 12.15 11.36 11.43 1,073,500 -0.49(-4.11%)
Feb 13, 2020 11.93 11.98 11.78 11.92 178,233 -0.04(-0.33%)
Feb 12, 2020 12.05 12.20 11.84 11.96 125,286 -0.03(-0.25%)
Feb 11, 2020 11.96 12.34 11.89 11.99 190,987 +0.05(+0.42%)
Feb 10, 2020 11.78 12.03 11.76 11.94 107,513 +0.11(+0.93%)
Feb 07, 2020 12.03 12.27 11.71 11.83 132,900 -0.28(-2.31%)
Feb 06, 2020 12.25 12.48 11.92 12.11 265,583 -0.08(-0.66%)
Feb 05, 2020 12.29 12.84 12.14 12.19 373,011 -0.01(-0.08%)
Feb 04, 2020 12.34 12.39 11.85 12.20 835,615 +0.03(+0.25%)
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.