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 (%)
Dec 30, 2022 1.240 1.290 1.130 1.180 742,642 -0.05(-4.07%)
Dec 29, 2022 1.200 1.300 1.180 1.230 2,562,650 +0.00(+0.00%)
Dec 28, 2022 1.070 1.230 1.070 1.230 1,389,319 +0.21(+20.59%)
Dec 27, 2022 1.140 1.140 1.010 1.020 603,322 -0.12(-10.53%)
Dec 23, 2022 1.110 1.170 1.110 1.140 488,837 +0.01(+0.88%)
Dec 22, 2022 1.150 1.302 1.120 1.130 634,457 -0.06(-5.04%)
Dec 21, 2022 1.090 1.200 1.051 1.190 1,362,231 +0.09(+8.18%)
Dec 20, 2022 1.100 1.140 1.080 1.100 901,275 -0.06(-5.17%)
Dec 19, 2022 1.110 1.180 1.080 1.160 778,630 +0.04(+3.57%)
Dec 16, 2022 1.260 1.260 1.110 1.120 1,183,618 -0.17(-13.18%)
Dec 15, 2022 1.350 1.350 1.250 1.290 887,848 -0.06(-4.44%)
Dec 14, 2022 1.220 1.360 1.220 1.350 830,198 +0.07(+5.47%)
Dec 13, 2022 1.300 1.330 1.200 1.280 1,483,875 +0.00(+0.00%)
Dec 12, 2022 1.220 1.280 1.110 1.280 2,819,030 +0.00(+0.00%)
Dec 09, 2022 1.150 1.390 1.145 1.280 5,516,374 +0.11(+9.40%)
Dec 08, 2022 1.520 1.530 0.9600 1.170 16,553,489 -2.67(-69.53%)
Dec 07, 2022 3.960 3.960 3.710 3.840 291,711 -0.07(-1.79%)
Dec 06, 2022 4.100 4.120 3.890 3.910 253,876 -0.23(-5.56%)
Dec 05, 2022 4.520 4.520 3.930 4.140 525,417 -0.39(-8.61%)
Dec 02, 2022 4.510 4.610 4.420 4.530 318,043 +0.02(+0.44%)
Dec 01, 2022 4.530 4.620 4.450 4.510 200,018 -0.03(-0.66%)
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%)
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.