Eiger Biopharma (NQ: EIGR )

9.200 USD +0.450 (+5.14%)
Official Closing Price Updated: 3:23 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.840 9.310 8.700 9.200 270,000 +0.45(+5.14%)
Nov 25, 2020 9.000 9.205 8.650 8.750 669,900 -0.29(-3.21%)
Nov 24, 2020 9.700 9.730 8.900 9.040 968,085 -0.50(-5.24%)
Nov 23, 2020 10.50 10.55 9.160 9.540 2,241,514 -0.49(-4.89%)
Nov 20, 2020 10.28 10.54 9.870 10.03 983,200 -0.36(-3.46%)
Nov 19, 2020 10.40 10.59 10.26 10.39 520,090 +0.11(+1.07%)
Nov 18, 2020 10.73 10.99 10.23 10.28 454,112 -0.62(-5.69%)
Nov 17, 2020 11.01 11.13 10.08 10.90 955,613 -0.06(-0.55%)
Nov 16, 2020 10.60 10.96 10.42 10.96 601,275 +0.41(+3.89%)
Nov 13, 2020 9.950 10.78 9.950 10.55 974,100 +0.29(+2.83%)
Nov 12, 2020 10.16 10.40 9.910 10.26 323,246 +0.02(+0.20%)
Nov 11, 2020 10.02 10.25 9.670 10.24 262,179 +0.29(+2.91%)
Nov 10, 2020 9.560 10.13 9.460 9.950 323,943 +0.54(+5.74%)
Nov 09, 2020 10.48 10.55 9.050 9.410 941,081 -0.90(-8.73%)
Nov 06, 2020 9.450 10.65 9.100 10.31 828,200 +1.27(+14.05%)
Nov 05, 2020 9.430 9.660 8.800 9.040 461,516 -0.19(-2.06%)
Nov 04, 2020 9.470 9.955 9.100 9.230 362,731 -0.22(-2.33%)
Nov 03, 2020 9.000 9.590 9.000 9.450 321,195 +0.50(+5.59%)
Nov 02, 2020 9.140 9.280 8.610 8.950 299,854 +0.07(+0.79%)
Oct 30, 2020 9.020 9.170 8.720 8.880 282,300 -0.10(-1.11%)
Oct 29, 2020 8.930 9.120 8.580 8.980 288,786 +0.00(+0.00%)
Oct 28, 2020 9.020 9.060 8.690 8.980 382,476 -0.23(-2.50%)
Oct 27, 2020 9.230 9.490 9.030 9.210 319,897 -0.02(-0.22%)
Oct 26, 2020 9.950 10.06 9.220 9.230 461,159 -0.86(-8.52%)
Oct 23, 2020 10.00 10.18 9.875 10.09 659,100 +0.13(+1.31%)
Oct 22, 2020 9.810 10.13 9.640 9.960 310,820 +0.18(+1.84%)
Oct 21, 2020 9.980 10.22 9.710 9.780 238,523 -0.38(-3.74%)
Oct 20, 2020 10.22 10.27 9.650 10.16 447,533 +0.02(+0.20%)
Oct 19, 2020 10.57 10.62 10.07 10.14 489,345 -0.24(-2.31%)
Oct 16, 2020 10.18 10.56 9.910 10.38 912,700 +0.25(+2.47%)
Oct 15, 2020 10.20 10.53 9.110 10.13 2,394,859 +1.51(+17.52%)
Oct 14, 2020 8.560 9.110 8.490 8.620 350,429 +0.04(+0.47%)
Oct 13, 2020 8.380 8.650 8.230 8.580 246,250 +0.24(+2.88%)
Oct 12, 2020 8.160 8.450 8.050 8.340 306,747 +0.20(+2.46%)
Oct 09, 2020 8.480 8.529 8.080 8.140 266,400 -0.24(-2.86%)
Oct 08, 2020 8.580 8.660 8.270 8.380 346,587 -0.09(-1.06%)
Oct 07, 2020 8.470 8.700 8.310 8.470 271,596 +0.09(+1.07%)
Oct 06, 2020 8.400 8.770 8.250 8.380 357,191 -0.03(-0.36%)
Oct 05, 2020 8.000 8.537 8.000 8.410 351,343 +0.43(+5.39%)
Oct 02, 2020 8.070 8.340 7.570 7.980 495,400 -0.04(-0.50%)
Oct 01, 2020 8.140 8.410 7.930 8.020 950,925 -0.12(-1.47%)
Sep 30, 2020 8.180 8.500 8.070 8.140 396,997 -0.13(-1.57%)
Sep 29, 2020 8.040 8.540 8.000 8.270 567,700 +0.31(+3.89%)
Sep 28, 2020 9.470 9.540 7.670 7.960 2,219,844 -1.93(-19.51%)
Sep 25, 2020 9.300 9.930 9.100 9.890 258,500 +0.61(+6.57%)
Sep 24, 2020 9.250 9.610 8.810 9.280 464,906 -0.04(-0.43%)
Sep 23, 2020 9.700 9.800 9.290 9.320 325,354 -0.33(-3.42%)
Sep 22, 2020 9.980 10.09 9.330 9.650 300,082 -0.29(-2.92%)
Sep 21, 2020 10.24 10.30 9.810 9.940 383,062 -0.36(-3.50%)
Sep 18, 2020 10.44 10.52 10.09 10.30 762,500 -0.06(-0.58%)
Sep 17, 2020 10.07 10.48 9.920 10.36 295,712 +0.29(+2.88%)
Sep 16, 2020 9.950 10.22 9.720 10.07 345,858 +0.13(+1.31%)
Sep 15, 2020 10.29 10.34 9.870 9.940 376,377 -0.17(-1.68%)
Sep 14, 2020 10.22 10.41 9.950 10.11 422,968 +0.07(+0.70%)
Sep 11, 2020 10.63 10.76 9.950 10.04 371,700 -0.45(-4.29%)
Sep 10, 2020 10.78 11.14 10.43 10.49 852,419 -0.11(-1.04%)
Sep 09, 2020 10.40 10.95 10.36 10.60 245,930 +0.27(+2.61%)
Sep 08, 2020 9.940 10.62 9.780 10.33 215,786 +0.33(+3.30%)
Sep 04, 2020 10.35 10.35 9.405 10.00 521,700 -0.31(-3.01%)
Sep 03, 2020 10.79 10.93 10.00 10.31 312,980 -0.59(-5.41%)
Sep 02, 2020 11.21 11.23 10.71 10.90 346,499 -0.27(-2.42%)
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.