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 (%)
Nov 30, 2022 4.340 4.610 4.180 4.540 238,439 +0.21(+4.85%)
Nov 29, 2022 4.390 4.480 4.290 4.330 327,316 -0.04(-0.92%)
Nov 28, 2022 4.100 4.410 4.100 4.370 418,807 +0.29(+7.11%)
Nov 25, 2022 4.110 4.170 3.970 4.080 91,010 -0.03(-0.73%)
Nov 23, 2022 4.160 4.310 4.100 4.110 173,324 -0.06(-1.44%)
Nov 22, 2022 4.010 4.190 3.920 4.170 343,628 +0.18(+4.51%)
Nov 21, 2022 4.070 4.100 3.930 3.990 234,733 -0.05(-1.24%)
Nov 18, 2022 4.220 4.270 4.020 4.040 217,242 -0.09(-2.18%)
Nov 17, 2022 4.260 4.370 4.080 4.130 132,309 -0.18(-4.18%)
Nov 16, 2022 4.530 4.540 4.298 4.310 194,205 -0.26(-5.69%)
Nov 15, 2022 4.610 4.685 4.480 4.570 211,211 +0.08(+1.78%)
Nov 14, 2022 4.370 4.690 4.370 4.490 265,212 +0.04(+0.90%)
Nov 11, 2022 4.120 4.460 4.080 4.450 237,468 +0.33(+8.01%)
Nov 10, 2022 4.120 4.170 3.985 4.120 488,061 +0.13(+3.26%)
Nov 09, 2022 4.120 4.310 3.960 3.990 563,552 -0.05(-1.24%)
Nov 08, 2022 4.350 4.350 4.010 4.040 261,002 -0.34(-7.76%)
Nov 07, 2022 4.400 4.530 4.250 4.380 319,538 +0.07(+1.62%)
Nov 04, 2022 4.510 4.810 4.180 4.310 594,284 -0.34(-7.31%)
Nov 03, 2022 4.810 4.895 4.540 4.650 498,227 -0.17(-3.53%)
Nov 02, 2022 5.290 4.820 4.820 1,080,703 -0.39(-7.49%)
Nov 01, 2022 5.130 5.480 5.090 5.210 327,887 +0.10(+1.96%)
Oct 31, 2022 5.050 5.512 4.990 5.110 156,754 -0.01(-0.20%)
Oct 28, 2022 5.050 5.150 4.890 5.120 371,098 +0.25(+5.13%)
Oct 27, 2022 5.090 5.145 4.860 4.870 197,814 -0.19(-3.75%)
Oct 26, 2022 5.030 5.340 4.980 5.060 269,162 +0.07(+1.40%)
Oct 25, 2022 4.940 5.055 4.900 4.990 323,550 +0.08(+1.63%)
Oct 24, 2022 5.100 5.100 4.841 4.910 253,635 -0.18(-3.54%)
Oct 21, 2022 5.170 5.230 5.030 5.090 252,683 -0.04(-0.68%)
Oct 20, 2022 5.150 5.370 5.065 5.125 271,889 -0.12(-2.38%)
Oct 19, 2022 5.850 5.850 5.210 5.250 440,105 -0.55(-9.48%)
Oct 18, 2022 5.700 6.030 5.700 5.800 473,343 +0.07(+1.22%)
Oct 17, 2022 5.840 5.990 5.650 5.730 240,345 -0.16(-2.80%)
Oct 14, 2022 6.040 6.070 5.750 5.895 889,010 -0.16(-2.56%)
Oct 13, 2022 5.780 6.370 5.337 6.050 433,507 +0.10(+1.68%)
Oct 12, 2022 5.770 5.960 5.550 5.950 210,241 +0.12(+2.06%)
Oct 11, 2022 5.550 5.840 5.410 5.830 510,362 +0.27(+4.86%)
Oct 10, 2022 6.230 6.320 5.525 5.560 314,300 -0.76(-12.03%)
Oct 07, 2022 6.440 6.520 6.200 6.320 434,770 -0.22(-3.36%)
Oct 06, 2022 7.020 7.100 6.505 6.540 424,499 -0.48(-6.84%)
Oct 05, 2022 6.920 7.200 6.740 7.020 592,966 -0.37(-5.01%)
Oct 04, 2022 7.590 7.700 7.270 7.390 229,235 -0.09(-1.20%)
Oct 03, 2022 7.540 7.580 7.140 7.480 302,802 -0.05(-0.66%)
Sep 30, 2022 7.950 7.970 7.520 7.530 244,923 -0.34(-4.32%)
Sep 29, 2022 7.960 8.030 7.530 7.870 624,174 -0.14(-1.75%)
Sep 28, 2022 7.920 8.350 7.916 8.010 352,434 +0.20(+2.56%)
Sep 27, 2022 7.560 7.850 7.490 7.810 180,714 +0.32(+4.27%)
Sep 26, 2022 7.200 7.620 7.200 7.490 214,938 +0.24(+3.31%)
Sep 23, 2022 7.040 7.280 6.960 7.250 250,126 +0.10(+1.40%)
Sep 22, 2022 7.540 7.565 6.990 7.150 194,809 -0.35(-4.67%)
Sep 21, 2022 7.460 7.730 7.180 7.500 242,272 +0.04(+0.54%)
Sep 20, 2022 7.050 7.540 7.000 7.460 311,680 +0.42(+5.97%)
Sep 19, 2022 7.070 7.120 6.902 7.040 288,593 -0.21(-2.90%)
Sep 16, 2022 7.480 7.480 7.060 7.250 464,956 -0.30(-3.97%)
Sep 15, 2022 7.390 7.650 7.330 7.550 254,283 +0.11(+1.48%)
Sep 14, 2022 7.260 7.645 7.150 7.440 366,404 +0.17(+2.34%)
Sep 13, 2022 7.030 7.310 6.990 7.270 308,516 +0.07(+0.97%)
Sep 12, 2022 6.740 7.230 6.560 7.200 266,607 +0.49(+7.30%)
Sep 09, 2022 6.560 6.940 6.560 6.710 284,992 +0.15(+2.29%)
Sep 08, 2022 6.340 6.710 6.300 6.560 201,827 +0.16(+2.50%)
Sep 07, 2022 6.140 6.690 5.855 6.400 869,676 +0.36(+5.96%)
Sep 06, 2022 7.120 7.120 5.840 6.040 1,167,153 -2.51(-29.36%)
Sep 02, 2022 8.770 8.780 8.440 8.550 157,167 -0.10(-1.16%)
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.