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, 2020 278.70 279.00 261.60 274.20 15,362 -1.80(-0.65%)
Nov 27, 2020 265.20 279.30 261.00 276.00 9,000 +13.50(+5.14%)
Nov 25, 2020 270.00 276.15 259.50 262.50 22,330 -8.70(-3.21%)
Nov 24, 2020 291.00 291.90 267.00 271.20 32,269 -15.00(-5.24%)
Nov 23, 2020 315.00 316.50 274.80 286.20 74,717 -14.70(-4.89%)
Nov 20, 2020 308.40 316.20 296.10 300.90 32,773 -10.80(-3.46%)
Nov 19, 2020 312.00 317.70 307.80 311.70 17,336 +3.30(+1.07%)
Nov 18, 2020 321.90 329.70 306.90 308.40 15,137 -18.60(-5.69%)
Nov 17, 2020 330.30 333.90 302.40 327.00 31,853 -1.80(-0.55%)
Nov 16, 2020 318.00 328.80 312.60 328.80 20,042 +12.30(+3.89%)
Nov 13, 2020 298.50 323.40 298.50 316.50 32,470 +8.70(+2.83%)
Nov 12, 2020 304.80 312.00 297.30 307.80 10,774 +0.60(+0.20%)
Nov 11, 2020 300.60 307.50 290.10 307.20 8,739 +8.70(+2.91%)
Nov 10, 2020 286.80 303.90 283.80 298.50 10,798 +16.20(+5.74%)
Nov 09, 2020 314.40 316.50 271.50 282.30 31,369 -27.00(-8.73%)
Nov 06, 2020 283.50 319.50 273.00 309.30 27,606 +38.10(+14.05%)
Nov 05, 2020 282.90 289.80 264.00 271.20 15,383 -5.70(-2.06%)
Nov 04, 2020 284.10 298.65 273.00 276.90 12,091 -6.60(-2.33%)
Nov 03, 2020 270.00 287.70 270.00 283.50 10,706 +15.00(+5.59%)
Nov 02, 2020 274.20 278.40 258.30 268.50 9,995 +2.10(+0.79%)
Oct 30, 2020 270.60 275.10 261.60 266.40 9,410 -3.00(-1.11%)
Oct 29, 2020 267.90 273.60 257.40 269.40 9,626 +0.00(+0.00%)
Oct 28, 2020 270.60 271.80 260.70 269.40 12,749 -6.90(-2.50%)
Oct 27, 2020 276.90 284.70 270.90 276.30 10,663 -0.60(-0.22%)
Oct 26, 2020 298.50 301.80 276.60 276.90 15,371 -25.80(-8.52%)
Oct 23, 2020 300.00 305.40 296.25 302.70 21,970 +3.90(+1.31%)
Oct 22, 2020 294.30 303.90 289.20 298.80 10,360 +5.40(+1.84%)
Oct 21, 2020 299.40 306.60 291.30 293.40 7,950 -11.40(-3.74%)
Oct 20, 2020 306.60 308.10 289.50 304.80 14,917 +0.60(+0.20%)
Oct 19, 2020 317.10 318.60 302.10 304.20 16,311 -7.20(-2.31%)
Oct 16, 2020 305.40 316.80 297.30 311.40 30,423 +7.50(+2.47%)
Oct 15, 2020 306.00 315.90 273.30 303.90 79,828 +45.30(+17.52%)
Oct 14, 2020 256.80 273.30 254.70 258.60 11,680 +1.20(+0.47%)
Oct 13, 2020 251.40 259.50 246.90 257.40 8,208 +7.20(+2.88%)
Oct 12, 2020 244.80 253.50 241.50 250.20 10,224 +6.00(+2.46%)
Oct 09, 2020 254.40 255.87 242.40 244.20 8,880 -7.20(-2.86%)
Oct 08, 2020 257.40 259.80 248.10 251.40 11,552 -2.70(-1.06%)
Oct 07, 2020 254.10 261.00 249.30 254.10 9,053 +2.70(+1.07%)
Oct 06, 2020 252.00 263.10 247.50 251.40 11,906 -0.90(-0.36%)
Oct 05, 2020 240.00 256.11 240.00 252.30 11,711 +12.90(+5.39%)
Oct 02, 2020 242.10 250.20 227.10 239.40 16,513 -1.20(-0.50%)
Oct 01, 2020 244.20 252.30 237.90 240.60 31,697 -3.60(-1.47%)
Sep 30, 2020 245.40 255.00 242.10 244.20 13,233 -3.90(-1.57%)
Sep 29, 2020 241.20 256.20 240.00 248.10 18,923 +9.30(+3.89%)
Sep 28, 2020 284.10 286.20 230.10 238.80 73,994 -57.90(-19.51%)
Sep 25, 2020 279.00 297.90 273.00 296.70 8,616 +18.30(+6.57%)
Sep 24, 2020 277.50 288.30 264.30 278.40 15,496 -1.20(-0.43%)
Sep 23, 2020 291.00 294.00 278.70 279.60 10,845 -9.90(-3.42%)
Sep 22, 2020 299.40 302.70 279.90 289.50 10,002 -8.70(-2.92%)
Sep 21, 2020 307.20 309.00 294.30 298.20 12,768 -10.80(-3.50%)
Sep 18, 2020 313.20 315.60 302.70 309.00 25,416 -1.80(-0.58%)
Sep 17, 2020 302.10 314.40 297.60 310.80 9,857 +8.70(+2.88%)
Sep 16, 2020 298.50 306.60 291.60 302.10 11,528 +3.90(+1.31%)
Sep 15, 2020 308.70 310.20 296.10 298.20 12,545 -5.10(-1.68%)
Sep 14, 2020 306.60 312.30 298.50 303.30 14,098 +2.10(+0.70%)
Sep 11, 2020 318.90 322.80 298.50 301.20 12,390 -13.50(-4.29%)
Sep 10, 2020 323.40 334.20 312.75 314.70 28,413 -3.30(-1.04%)
Sep 09, 2020 312.00 328.50 310.80 318.00 8,197 +8.10(+2.61%)
Sep 08, 2020 298.20 318.60 293.40 309.90 7,192 +9.90(+3.30%)
Sep 04, 2020 310.50 310.50 282.15 300.00 17,390 -9.30(-3.01%)
Sep 03, 2020 323.70 327.90 300.00 309.30 10,432 -17.70(-5.41%)
Sep 02, 2020 336.30 336.90 321.30 327.00 11,549 -8.10(-2.42%)
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.