Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eiger Biopharma (NQ: EIGR )

N/A 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, 2018 308.70 318.30 300.00 318.30 2,766 +9.60(+3.11%)
Nov 29, 2018 319.20 330.00 295.50 308.70 4,954 +1.20(+0.39%)
Nov 28, 2018 297.60 314.70 289.20 307.50 2,187 +12.00(+4.06%)
Nov 27, 2018 294.90 302.40 280.20 295.50 2,577 -3.30(-1.10%)
Nov 26, 2018 291.90 304.80 282.18 298.80 3,369 +7.50(+2.57%)
Nov 23, 2018 267.00 297.90 267.00 291.30 2,620 +24.00(+8.98%)
Nov 21, 2018 267.30 267.30 267.30 0 +8.40(+3.24%)
Nov 20, 2018 255.30 266.70 252.00 258.90 2,967 -6.60(-2.49%)
Nov 19, 2018 276.60 277.50 263.70 265.50 2,753 -10.80(-3.91%)
Nov 16, 2018 274.20 286.20 269.70 276.30 2,036 -0.90(-0.32%)
Nov 15, 2018 276.60 283.80 264.90 277.20 6,630 -0.90(-0.32%)
Nov 14, 2018 292.50 302.10 266.23 278.10 4,217 -12.90(-4.43%)
Nov 13, 2018 300.30 311.40 289.80 291.00 2,734 -10.20(-3.39%)
Nov 12, 2018 324.00 325.50 300.00 301.20 2,767 -26.10(-7.97%)
Nov 09, 2018 339.00 345.00 322.50 327.30 3,043 -21.60(-6.19%)
Nov 08, 2018 352.50 359.70 338.40 348.90 1,509 -7.80(-2.19%)
Nov 07, 2018 347.40 361.50 345.30 356.70 1,969 +8.70(+2.50%)
Nov 06, 2018 349.80 361.80 336.90 348.00 3,478 -2.70(-0.77%)
Nov 05, 2018 366.60 367.22 345.00 350.70 2,787 -15.60(-4.26%)
Nov 02, 2018 367.20 375.00 352.50 366.30 10,006 -0.30(-0.08%)
Nov 01, 2018 360.00 372.75 357.00 366.60 4,940 +7.20(+2.00%)
Oct 31, 2018 357.90 360.00 355.50 359.40 3,583 +0.60(+0.17%)
Oct 30, 2018 340.80 360.00 339.08 358.80 3,430 +12.30(+3.55%)
Oct 29, 2018 344.10 358.80 338.40 346.50 3,385 +2.70(+0.79%)
Oct 26, 2018 327.90 349.20 320.55 343.80 10,123 +15.60(+4.75%)
Oct 25, 2018 307.50 330.00 307.50 328.20 3,956 +20.70(+6.73%)
Oct 24, 2018 333.00 341.10 306.30 307.50 10,360 -28.50(-8.48%)
Oct 23, 2018 313.20 348.00 311.40 336.00 29,224 +15.00(+4.67%)
Oct 22, 2018 368.40 371.70 319.20 321.00 2,106 -35.70(-10.01%)
Oct 19, 2018 363.00 363.60 348.90 356.70 3,906 -3.90(-1.08%)
Oct 18, 2018 375.00 375.00 356.10 360.60 16,755 +10.50(+3.00%)
Oct 17, 2018 331.50 368.70 318.00 350.10 10,627 +24.00(+7.36%)
Oct 16, 2018 311.70 333.30 310.91 326.10 1,813 +21.60(+7.09%)
Oct 15, 2018 306.60 308.53 300.90 304.50 734 -0.60(-0.20%)
Oct 12, 2018 297.00 327.60 284.70 305.10 4,960 +12.90(+4.41%)
Oct 11, 2018 303.60 313.53 285.60 292.20 3,413 -15.30(-4.98%)
Oct 10, 2018 332.40 334.05 303.00 307.50 2,401 -26.10(-7.82%)
Oct 09, 2018 338.10 340.69 330.30 333.60 1,744 -3.90(-1.16%)
Oct 08, 2018 348.00 350.10 329.40 337.50 2,229 -11.70(-3.35%)
Oct 05, 2018 361.50 365.40 337.50 349.20 3,370 -11.70(-3.24%)
Oct 04, 2018 372.60 373.47 358.50 360.90 8,793 -11.10(-2.98%)
Oct 03, 2018 371.40 375.00 347.70 372.00 8,413 +0.60(+0.16%)
Oct 02, 2018 365.40 371.70 354.30 371.40 3,893 +8.40(+2.31%)
Oct 01, 2018 363.30 373.95 360.00 363.00 3,184 +3.00(+0.83%)
Sep 28, 2018 358.20 367.50 357.00 360.00 2,200 +1.50(+0.42%)
Sep 27, 2018 363.00 363.00 354.00 358.50 899 -3.00(-0.83%)
Sep 26, 2018 364.50 370.35 361.50 361.50 688 +1.50(+0.42%)
Sep 25, 2018 357.00 368.85 357.00 360.00 399 +4.50(+1.27%)
Sep 24, 2018 352.50 370.50 344.42 355.50 4,575 +7.50(+2.16%)
Sep 21, 2018 357.00 357.60 342.00 348.00 2,590 -7.50(-2.11%)
Sep 20, 2018 363.75 363.75 352.50 355.50 1,392 -4.50(-1.25%)
Sep 19, 2018 354.00 372.00 351.94 360.00 1,509 +9.00(+2.56%)
Sep 18, 2018 351.00 355.50 348.00 351.00 1,575 +0.00(+0.00%)
Sep 17, 2018 351.00 355.50 348.00 351.00 757 +3.00(+0.86%)
Sep 14, 2018 355.50 360.00 346.50 348.00 966 -7.50(-2.11%)
Sep 13, 2018 360.00 367.50 351.00 355.50 1,875 -4.50(-1.25%)
Sep 12, 2018 370.50 378.00 360.00 360.00 1,011 -10.50(-2.83%)
Sep 11, 2018 378.00 381.00 367.30 370.50 1,395 -9.00(-2.37%)
Sep 10, 2018 367.50 384.00 361.50 379.50 1,390 +10.50(+2.85%)
Sep 07, 2018 375.00 381.00 366.00 369.00 1,176 -6.00(-1.60%)
Sep 06, 2018 370.50 383.85 370.20 375.00 5,005 -9.00(-2.34%)
Sep 05, 2018 382.50 387.00 366.00 384.00 7,744 -3.00(-0.78%)
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.