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 (%)
Feb 28, 2018 9.000 9.350 8.900 9.250 69,478 +0.25(+2.78%)
Feb 27, 2018 8.800 9.050 8.800 9.000 57,248 +0.18(+1.98%)
Feb 26, 2018 8.400 8.950 8.400 8.825 59,086 +0.38(+4.44%)
Feb 23, 2018 8.550 8.675 8.350 8.450 47,541 -0.05(-0.59%)
Feb 22, 2018 8.750 8.400 8.500 31,497 -0.20(-2.30%)
Feb 21, 2018 8.750 8.750 8.600 8.700 49,263 +0.05(+0.58%)
Feb 20, 2018 8.550 8.800 8.550 8.650 52,999 +0.00(+0.00%)
Feb 16, 2018 8.650 8.650 8.650 0 +0.05(+0.58%)
Feb 15, 2018 8.850 8.850 8.350 8.600 78,013 -0.20(-2.27%)
Feb 14, 2018 8.850 8.850 8.650 8.800 54,126 -0.05(-0.56%)
Feb 13, 2018 8.650 8.950 8.500 8.850 83,884 +0.20(+2.31%)
Feb 12, 2018 8.200 8.850 8.200 8.650 87,608 +0.50(+6.13%)
Feb 09, 2018 8.600 8.650 7.460 8.150 115,418 -0.35(-4.12%)
Feb 08, 2018 8.950 9.000 8.500 8.500 88,031 -0.40(-4.49%)
Feb 07, 2018 8.400 8.900 8.400 8.900 67,229 +0.50(+5.95%)
Feb 06, 2018 8.350 8.600 8.150 8.400 92,924 -0.20(-2.33%)
Feb 05, 2018 8.150 8.700 8.150 8.600 116,590 +0.40(+4.88%)
Feb 02, 2018 8.400 8.750 8.150 8.200 99,565 -0.30(-3.53%)
Feb 01, 2018 8.650 8.800 8.385 8.500 100,591 -0.15(-1.73%)
Jan 31, 2018 9.200 9.200 8.550 8.650 100,441 -0.40(-4.42%)
Jan 30, 2018 9.050 9.250 8.650 9.050 84,803 -0.05(-0.55%)
Jan 29, 2018 8.950 9.250 8.160 9.100 165,045 +0.10(+1.11%)
Jan 26, 2018 9.350 9.350 8.805 9.000 136,976 -0.35(-3.74%)
Jan 25, 2018 8.950 9.450 8.950 9.350 269,462 +0.25(+2.75%)
Jan 24, 2018 9.000 9.100 8.750 9.100 188,370 +0.20(+2.25%)
Jan 23, 2018 8.850 9.000 8.750 8.900 107,974 +0.15(+1.71%)
Jan 22, 2018 9.000 9.100 8.700 8.750 149,896 -0.10(-1.13%)
Jan 19, 2018 9.250 9.250 8.700 8.850 180,760 -0.05(-0.56%)
Jan 18, 2018 8.600 9.050 8.250 8.900 475,418 +0.45(+5.33%)
Jan 17, 2018 8.250 8.650 7.900 8.450 599,919 +0.35(+4.32%)
Jan 16, 2018 9.600 9.650 8.050 8.100 2,661,686 -7.90(-49.38%)
Jan 12, 2018 16.00 16.00 16.00 0 +0.65(+4.23%)
Jan 11, 2018 14.90 15.45 14.75 15.35 199,990 +0.65(+4.42%)
Jan 10, 2018 14.90 14.70 186,593 +0.50(+3.52%)
Jan 09, 2018 13.55 14.25 12.80 14.20 177,384 +0.90(+6.77%)
Jan 08, 2018 13.75 13.75 12.88 13.30 125,995 -0.40(-2.92%)
Jan 05, 2018 14.45 15.00 13.10 13.70 251,464 -0.80(-5.52%)
Jan 04, 2018 14.50 14.84 13.60 14.50 126,308 +0.15(+1.05%)
Jan 03, 2018 14.20 14.70 14.05 14.35 195,726 +0.30(+2.14%)
Jan 02, 2018 14.20 14.25 13.65 14.05 97,027 +0.10(+0.72%)
Dec 29, 2017 13.95 13.95 13.95 0 +0.00(+0.00%)
Dec 28, 2017 13.55 14.10 13.35 13.95 48,544 +0.50(+3.72%)
Dec 27, 2017 14.20 14.50 13.24 13.45 103,076 -0.70(-4.95%)
Dec 26, 2017 13.25 14.35 13.15 14.15 162,291 +1.00(+7.60%)
Dec 22, 2017 12.90 13.25 12.90 13.15 30,673 +0.25(+1.94%)
Dec 21, 2017 12.75 13.15 12.70 12.90 23,539 +0.10(+0.78%)
Dec 20, 2017 12.45 13.15 12.45 12.80 34,430 +0.40(+3.23%)
Dec 19, 2017 11.95 13.00 11.95 12.40 54,522 +0.50(+4.20%)
Dec 18, 2017 12.00 12.10 11.75 11.90 29,756 -0.10(-0.83%)
Dec 15, 2017 12.10 12.20 12.00 12.00 38,546 -0.10(-0.83%)
Dec 14, 2017 12.40 12.45 12.10 12.10 239,407 -0.25(-2.02%)
Dec 13, 2017 12.35 12.70 12.30 12.35 25,813 +0.00(+0.00%)
Dec 12, 2017 12.45 12.60 12.35 12.35 17,613 -0.15(-1.20%)
Dec 11, 2017 12.99 12.99 12.35 12.50 34,356 -0.45(-3.47%)
Dec 08, 2017 12.85 13.40 12.45 12.95 193,475 +0.25(+1.97%)
Dec 07, 2017 11.80 12.75 11.80 12.70 113,946 +0.85(+7.17%)
Dec 06, 2017 11.80 11.90 11.45 11.85 30,062 +0.05(+0.42%)
Dec 05, 2017 11.70 12.00 11.60 11.80 23,081 +0.00(+0.00%)
Dec 04, 2017 11.50 11.50 11.50 11.80 25,429 +0.35(+3.06%)
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.