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 (%)
Sep 29, 2017 10.70 11.15 10.65 11.00 26,828 +0.25(+2.33%)
Sep 28, 2017 10.80 11.20 10.70 10.75 26,352 -0.20(-1.83%)
Sep 27, 2017 10.85 11.10 10.65 10.95 18,135 +0.05(+0.46%)
Sep 26, 2017 10.95 11.15 10.90 10.90 39,026 +0.05(+0.46%)
Sep 25, 2017 10.50 10.97 10.50 10.85 53,640 +0.30(+2.84%)
Sep 22, 2017 10.65 10.90 10.20 10.55 31,006 +0.00(+0.00%)
Sep 21, 2017 10.90 11.40 10.40 10.55 57,391 -0.20(-1.86%)
Sep 20, 2017 11.10 11.10 10.65 10.75 40,954 -0.06(-0.54%)
Sep 19, 2017 11.65 12.05 10.46 10.81 128,995 -0.74(-6.42%)
Sep 18, 2017 11.30 11.65 10.95 11.55 94,266 +0.40(+3.59%)
Sep 15, 2017 10.65 11.17 10.20 11.15 60,942 +0.65(+6.19%)
Sep 14, 2017 10.25 10.60 10.20 10.50 43,064 +0.20(+1.94%)
Sep 13, 2017 10.50 10.50 10.00 10.30 43,042 -0.20(-1.90%)
Sep 12, 2017 10.25 10.75 10.25 10.50 61,403 +0.35(+3.45%)
Sep 11, 2017 9.850 10.20 9.850 10.15 48,189 +0.35(+3.57%)
Sep 08, 2017 10.00 10.17 9.650 9.800 45,159 -0.20(-2.00%)
Sep 07, 2017 9.900 10.15 9.833 10.00 29,516 +0.10(+1.01%)
Sep 06, 2017 9.700 10.00 9.600 9.900 63,004 +0.25(+2.59%)
Sep 05, 2017 9.600 9.700 9.360 9.650 102,714 +0.05(+0.52%)
Sep 01, 2017 9.350 9.650 9.150 9.600 93,968 +0.35(+3.78%)
Aug 31, 2017 8.900 9.350 8.800 9.250 69,814 +0.22(+2.49%)
Aug 30, 2017 8.255 9.100 8.175 9.025 107,840 +0.78(+9.39%)
Aug 29, 2017 8.200 8.300 8.100 8.250 66,784 +0.05(+0.61%)
Aug 28, 2017 8.000 8.250 7.950 8.200 87,229 +0.20(+2.50%)
Aug 25, 2017 8.098 8.098 7.761 8.000 67,059 -0.20(-2.44%)
Aug 24, 2017 8.100 8.250 7.888 8.200 44,909 +0.15(+1.86%)
Aug 23, 2017 8.000 8.450 7.950 8.050 47,745 +0.00(+0.00%)
Aug 22, 2017 7.850 8.150 7.750 8.050 36,710 +0.20(+2.55%)
Aug 21, 2017 7.900 7.940 7.700 7.850 14,488 +0.00(+0.00%)
Aug 18, 2017 7.700 7.950 7.700 7.850 19,278 +0.05(+0.64%)
Aug 17, 2017 8.000 8.145 7.700 7.800 188,170 -0.20(-2.50%)
Aug 16, 2017 8.100 8.150 7.650 8.000 51,191 -0.07(-0.93%)
Aug 15, 2017 7.950 8.250 7.800 8.075 26,501 +0.07(+0.94%)
Aug 14, 2017 8.200 8.200 7.800 8.000 26,568 -0.05(-0.62%)
Aug 11, 2017 7.850 8.100 7.730 8.050 28,317 +0.25(+3.21%)
Aug 10, 2017 7.650 7.800 7.500 7.800 44,292 +0.10(+1.30%)
Aug 09, 2017 8.150 8.245 7.700 7.700 86,280 -0.50(-6.10%)
Aug 08, 2017 8.400 8.400 8.100 8.200 27,611 -0.05(-0.61%)
Aug 07, 2017 8.650 8.650 8.250 8.250 57,338 -0.40(-4.62%)
Aug 04, 2017 8.650 8.650 8.250 8.650 21,918 +0.10(+1.17%)
Aug 03, 2017 8.450 8.610 8.400 8.550 30,083 +0.15(+1.79%)
Aug 02, 2017 8.600 8.600 8.385 8.400 44,624 -0.15(-1.75%)
Aug 01, 2017 8.600 8.700 8.500 8.550 20,072 -0.15(-1.72%)
Jul 31, 2017 8.600 9.000 8.550 8.700 33,035 +0.10(+1.16%)
Jul 28, 2017 8.900 8.900 8.200 8.600 99,834 -0.30(-3.37%)
Jul 27, 2017 9.150 9.450 8.800 8.900 44,152 -0.15(-1.66%)
Jul 26, 2017 9.100 9.200 8.800 9.050 45,101 -0.05(-0.55%)
Jul 25, 2017 9.450 9.531 9.100 9.100 43,479 -0.35(-3.70%)
Jul 24, 2017 9.750 9.933 9.050 9.450 87,470 -0.30(-3.08%)
Jul 21, 2017 9.850 10.11 9.700 9.750 40,476 -0.15(-1.52%)
Jul 20, 2017 9.600 9.990 9.400 9.900 101,545 +0.35(+3.66%)
Jul 19, 2017 9.650 9.900 9.250 9.550 94,493 +0.00(+0.00%)
Jul 18, 2017 9.750 10.15 9.150 9.550 181,605 -0.40(-4.02%)
Jul 17, 2017 9.550 10.45 9.500 9.950 447,199 +0.70(+7.57%)
Jul 14, 2017 8.400 10.15 8.150 9.250 1,063,983 +1.80(+24.16%)
Jul 13, 2017 7.300 7.500 7.125 7.450 24,324 +0.15(+2.05%)
Jul 12, 2017 7.500 7.650 7.300 7.300 27,641 -0.20(-2.67%)
Jul 11, 2017 7.600 7.800 7.460 7.500 18,485 -0.10(-1.32%)
Jul 10, 2017 7.750 7.870 7.300 7.600 37,647 -0.10(-1.30%)
Jul 07, 2017 7.829 7.950 7.600 7.700 27,401 -0.20(-2.53%)
Jul 06, 2017 8.050 8.100 7.725 7.900 25,727 -0.10(-1.25%)
Jul 05, 2017 8.250 8.500 8.000 8.000 41,420 +0.00(+0.00%)
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.