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 (%)
Mar 31, 2020 6.810 7.080 6.540 6.800 304,001 +0.06(+0.89%)
Mar 30, 2020 7.040 7.090 6.540 6.740 199,412 -0.24(-3.44%)
Mar 27, 2020 6.980 7.250 6.910 6.980 168,500 -0.34(-4.64%)
Mar 26, 2020 6.970 7.380 6.895 7.320 228,987 +0.44(+6.40%)
Mar 25, 2020 6.550 7.310 6.500 6.880 385,159 +0.29(+4.40%)
Mar 24, 2020 6.130 6.680 5.960 6.590 453,892 +0.70(+11.88%)
Mar 23, 2020 5.770 6.100 5.280 5.890 328,077 +0.30(+5.37%)
Mar 20, 2020 5.810 6.000 5.230 5.590 374,200 -0.11(-1.93%)
Mar 19, 2020 5.160 6.740 5.093 5.700 255,684 +0.57(+11.11%)
Mar 18, 2020 5.480 5.950 4.815 5.130 349,481 -0.25(-4.65%)
Mar 17, 2020 4.910 5.520 4.800 5.380 497,968 +0.47(+9.57%)
Mar 16, 2020 5.260 5.260 4.550 4.910 750,742 -1.00(-16.92%)
Mar 13, 2020 5.710 7.150 5.660 5.910 664,500 +0.31(+5.54%)
Mar 12, 2020 6.250 6.430 5.550 5.600 269,370 -1.21(-17.77%)
Mar 11, 2020 7.260 7.500 6.550 6.810 401,859 -0.65(-8.71%)
Mar 10, 2020 7.850 7.900 7.020 7.460 453,029 -0.11(-1.45%)
Mar 09, 2020 7.940 8.270 7.550 7.570 307,303 -0.88(-10.41%)
Mar 06, 2020 8.410 8.700 8.200 8.450 292,100 -0.15(-1.74%)
Mar 05, 2020 9.010 9.280 8.350 8.600 466,313 -0.50(-5.49%)
Mar 04, 2020 9.400 9.750 9.070 9.100 427,234 -0.17(-1.83%)
Mar 03, 2020 9.520 9.800 9.100 9.270 433,138 -0.26(-2.73%)
Mar 02, 2020 9.520 9.730 9.240 9.530 952,241 +0.04(+0.42%)
Feb 28, 2020 9.521 9.833 9.060 9.490 1,016,100 -0.47(-4.72%)
Feb 27, 2020 9.910 10.69 9.500 9.960 265,478 -0.11(-1.09%)
Feb 26, 2020 10.08 10.92 10.00 10.07 361,738 -0.01(-0.10%)
Feb 25, 2020 11.26 11.61 9.660 10.08 741,792 -1.20(-10.64%)
Feb 24, 2020 11.62 11.79 11.15 11.28 315,931 -0.54(-4.57%)
Feb 21, 2020 11.75 12.00 11.58 11.82 324,800 +0.09(+0.77%)
Feb 20, 2020 11.89 11.90 11.36 11.73 227,301 -0.16(-1.35%)
Feb 19, 2020 11.79 11.96 11.67 11.89 428,750 +0.09(+0.76%)
Feb 18, 2020 11.43 11.98 11.42 11.80 452,218 +0.37(+3.24%)
Feb 14, 2020 11.90 12.15 11.36 11.43 1,073,500 -0.49(-4.11%)
Feb 13, 2020 11.93 11.98 11.78 11.92 178,233 -0.04(-0.33%)
Feb 12, 2020 12.05 12.20 11.84 11.96 125,286 -0.03(-0.25%)
Feb 11, 2020 11.96 12.34 11.89 11.99 190,987 +0.05(+0.42%)
Feb 10, 2020 11.78 12.03 11.76 11.94 107,513 +0.11(+0.93%)
Feb 07, 2020 12.03 12.27 11.71 11.83 132,900 -0.28(-2.31%)
Feb 06, 2020 12.25 12.48 11.92 12.11 265,583 -0.08(-0.66%)
Feb 05, 2020 12.29 12.84 12.14 12.19 373,011 -0.01(-0.08%)
Feb 04, 2020 12.34 12.39 11.85 12.20 835,615 +0.03(+0.25%)
Feb 03, 2020 12.30 12.57 12.05 12.17 339,367 -0.19(-1.54%)
Jan 31, 2020 12.53 12.77 12.25 12.36 276,200 +0.11(+0.90%)
Jan 30, 2020 12.29 12.67 11.94 12.25 188,677 -0.20(-1.61%)
Jan 29, 2020 12.68 12.87 12.44 12.45 302,675 -0.23(-1.81%)
Jan 28, 2020 13.00 13.19 12.67 12.68 442,864 -0.23(-1.78%)
Jan 27, 2020 13.10 13.18 12.83 12.91 159,087 -0.39(-2.93%)
Jan 24, 2020 13.94 13.94 13.29 13.30 129,400 -0.59(-4.25%)
Jan 23, 2020 14.37 14.37 13.76 13.89 163,258 -0.35(-2.46%)
Jan 22, 2020 14.57 14.79 14.04 14.24 267,177 +0.06(+0.42%)
Jan 21, 2020 14.10 14.43 13.96 14.18 163,263 +0.09(+0.64%)
Jan 17, 2020 14.64 14.64 14.02 14.09 138,200 -0.37(-2.56%)
Jan 16, 2020 14.83 15.11 14.35 14.46 480,087 -0.24(-1.63%)
Jan 15, 2020 14.59 15.12 14.38 14.70 665,404 +0.10(+0.68%)
Jan 14, 2020 13.82 14.82 13.61 14.60 611,311 +0.90(+6.57%)
Jan 13, 2020 14.02 14.02 13.54 13.70 596,925 -0.14(-1.01%)
Jan 10, 2020 14.18 14.19 13.67 13.84 202,700 -0.26(-1.84%)
Jan 09, 2020 14.21 14.36 13.92 14.10 88,186 +0.00(+0.00%)
Jan 08, 2020 13.89 14.23 13.89 14.10 153,666 +0.14(+1.00%)
Jan 07, 2020 13.90 14.08 13.75 13.96 102,932 +0.01(+0.07%)
Jan 06, 2020 14.45 14.45 13.92 13.95 99,184 -0.42(-2.92%)
Jan 03, 2020 14.25 14.79 13.73 14.37 134,200 -0.18(-1.24%)
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.