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 (%)
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%)
Sep 01, 2020 11.00 11.29 10.81 11.17 459,004 +0.00(+0.00%)
Aug 31, 2020 10.68 11.31 10.53 11.17 372,317 +0.46(+4.30%)
Aug 28, 2020 10.75 10.80 10.48 10.71 266,700 +0.07(+0.66%)
Aug 27, 2020 11.15 11.24 10.29 10.64 620,648 -0.57(-5.08%)
Aug 26, 2020 11.65 11.87 11.11 11.21 264,119 -0.16(-1.41%)
Aug 25, 2020 11.74 11.83 11.30 11.37 274,826 -0.27(-2.32%)
Aug 24, 2020 12.12 12.20 11.46 11.64 286,360 -0.36(-3.00%)
Aug 21, 2020 11.99 12.11 11.78 12.00 269,900 -0.08(-0.66%)
Aug 20, 2020 11.90 12.45 11.82 12.08 243,222 -0.03(-0.25%)
Aug 19, 2020 12.50 12.60 11.76 12.11 464,486 -0.21(-1.70%)
Aug 18, 2020 11.29 12.47 11.29 12.32 2,125,082 +0.98(+8.64%)
Aug 17, 2020 11.40 11.56 11.11 11.34 621,050 +0.05(+0.44%)
Aug 14, 2020 11.50 11.62 11.05 11.29 514,600 -0.20(-1.74%)
Aug 13, 2020 11.48 11.87 11.20 11.49 896,361 +0.21(+1.86%)
Aug 12, 2020 11.35 11.68 10.95 11.28 700,971 +0.00(+0.00%)
Aug 11, 2020 12.44 12.48 11.19 11.28 260,008 -1.14(-9.18%)
Aug 10, 2020 11.86 12.66 11.76 12.42 420,980 +0.61(+5.17%)
Aug 07, 2020 10.85 11.99 10.63 11.81 280,000 +0.85(+7.76%)
Aug 06, 2020 11.29 11.42 10.85 10.96 153,519 -0.43(-3.78%)
Aug 05, 2020 11.50 11.66 11.11 11.39 464,844 +0.09(+0.80%)
Aug 04, 2020 11.06 11.46 10.80 11.30 246,931 +0.15(+1.35%)
Aug 03, 2020 10.25 11.21 10.13 11.15 428,035 +1.10(+10.95%)
Jul 31, 2020 10.18 10.22 9.560 10.05 309,600 -0.15(-1.47%)
Jul 30, 2020 9.480 10.28 9.460 10.20 301,574 +0.60(+6.25%)
Jul 29, 2020 10.16 10.36 9.470 9.600 506,943 -0.53(-5.23%)
Jul 28, 2020 10.17 10.29 9.740 10.13 286,152 -0.05(-0.49%)
Jul 27, 2020 10.32 10.46 9.840 10.18 209,286 -0.04(-0.39%)
Jul 24, 2020 10.00 10.45 9.860 10.22 605,500 +0.12(+1.19%)
Jul 23, 2020 10.41 10.50 9.800 10.10 435,569 -0.21(-2.04%)
Jul 22, 2020 10.44 10.57 10.12 10.31 190,883 -0.14(-1.34%)
Jul 21, 2020 11.00 11.01 10.10 10.45 554,686 -0.25(-2.34%)
Jul 20, 2020 10.25 10.84 9.930 10.70 2,398,516 +1.34(+14.32%)
Jul 17, 2020 9.460 9.550 9.320 9.360 95,200 -0.09(-0.95%)
Jul 16, 2020 9.480 9.610 9.340 9.450 175,738 -0.07(-0.74%)
Jul 15, 2020 9.770 9.780 9.300 9.520 395,099 +0.05(+0.53%)
Jul 14, 2020 9.230 9.470 9.080 9.470 428,322 +0.20(+2.16%)
Jul 13, 2020 9.830 10.01 9.260 9.270 275,553 -0.38(-3.94%)
Jul 10, 2020 9.260 9.910 9.012 9.650 769,400 +0.35(+3.76%)
Jul 09, 2020 9.550 9.550 8.970 9.300 246,699 -0.18(-1.90%)
Jul 08, 2020 9.590 9.670 9.340 9.480 285,330 -0.01(-0.11%)
Jul 07, 2020 9.470 9.720 9.330 9.490 396,641 -0.02(-0.21%)
Jul 06, 2020 9.670 9.705 9.440 9.510 495,733 +0.00(+0.00%)
Jul 02, 2020 9.860 9.860 9.410 9.510 227,100 -0.13(-1.35%)
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.