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 (%)
Feb 28, 2020 285.63 294.99 271.80 284.70 33,870 -14.10(-4.72%)
Feb 27, 2020 297.30 320.70 285.00 298.80 8,849 -3.30(-1.09%)
Feb 26, 2020 302.40 327.60 300.00 302.10 12,057 -0.30(-0.10%)
Feb 25, 2020 337.80 348.30 289.80 302.40 24,726 -36.00(-10.64%)
Feb 24, 2020 348.60 353.70 334.50 338.40 10,531 -16.20(-4.57%)
Feb 21, 2020 352.50 360.00 347.40 354.60 10,826 +2.70(+0.77%)
Feb 20, 2020 356.70 357.00 340.80 351.90 7,576 -4.80(-1.35%)
Feb 19, 2020 353.70 358.80 350.10 356.70 14,291 +2.70(+0.76%)
Feb 18, 2020 342.90 359.40 342.60 354.00 15,073 +11.10(+3.24%)
Feb 14, 2020 357.00 364.50 340.80 342.90 35,783 -14.70(-4.11%)
Feb 13, 2020 357.90 359.40 353.40 357.60 5,941 -1.20(-0.33%)
Feb 12, 2020 361.50 366.00 355.20 358.80 4,176 -0.90(-0.25%)
Feb 11, 2020 358.80 370.20 356.70 359.70 6,366 +1.50(+0.42%)
Feb 10, 2020 353.40 360.90 352.80 358.20 3,583 +3.30(+0.93%)
Feb 07, 2020 360.90 368.10 351.30 354.90 4,430 -8.40(-2.31%)
Feb 06, 2020 367.50 374.40 357.60 363.30 8,852 -2.40(-0.66%)
Feb 05, 2020 368.70 385.05 364.20 365.70 12,433 -0.30(-0.08%)
Feb 04, 2020 370.20 371.70 355.50 366.00 27,853 +0.90(+0.25%)
Feb 03, 2020 369.00 377.16 361.50 365.10 11,312 -5.70(-1.54%)
Jan 31, 2020 375.90 383.10 367.50 370.80 9,206 +3.30(+0.90%)
Jan 30, 2020 368.70 380.10 358.20 367.50 6,289 -6.00(-1.61%)
Jan 29, 2020 380.40 386.10 373.20 373.50 10,089 -6.90(-1.81%)
Jan 28, 2020 390.00 395.70 380.10 380.40 14,762 -6.90(-1.78%)
Jan 27, 2020 393.00 395.40 384.90 387.30 5,302 -11.70(-2.93%)
Jan 24, 2020 418.20 418.20 398.70 399.00 4,313 -17.70(-4.25%)
Jan 23, 2020 431.10 431.10 412.80 416.70 5,441 -10.50(-2.46%)
Jan 22, 2020 437.10 443.70 421.20 427.20 8,905 +1.80(+0.42%)
Jan 21, 2020 423.00 432.90 418.80 425.40 5,442 +2.70(+0.64%)
Jan 17, 2020 439.20 439.20 420.60 422.70 4,606 -11.10(-2.56%)
Jan 16, 2020 444.90 453.30 430.50 433.80 16,002 -7.20(-1.63%)
Jan 15, 2020 437.70 453.60 431.40 441.00 22,180 +3.00(+0.68%)
Jan 14, 2020 414.60 444.60 408.30 438.00 20,377 +27.00(+6.57%)
Jan 13, 2020 420.60 420.60 406.20 411.00 19,897 -4.20(-1.01%)
Jan 10, 2020 425.40 425.70 410.10 415.20 6,756 -7.80(-1.84%)
Jan 09, 2020 426.30 430.80 417.60 423.00 2,939 +0.00(+0.00%)
Jan 08, 2020 416.70 426.90 416.70 423.00 5,122 +4.20(+1.00%)
Jan 07, 2020 417.00 422.40 412.50 418.80 3,431 +0.30(+0.07%)
Jan 06, 2020 433.50 433.50 417.60 418.50 3,306 -12.60(-2.92%)
Jan 03, 2020 427.50 443.70 411.90 431.10 4,473 -5.40(-1.24%)
Jan 02, 2020 452.10 452.10 432.60 436.50 10,206 -10.50(-2.35%)
Dec 31, 2019 459.90 465.60 446.40 447.00 3,703 -12.90(-2.80%)
Dec 30, 2019 462.90 468.00 452.70 459.90 3,756 -2.10(-0.45%)
Dec 27, 2019 471.60 471.60 449.40 462.00 5,716 -7.80(-1.66%)
Dec 26, 2019 463.50 474.60 452.70 469.80 5,414 +10.50(+2.29%)
Dec 24, 2019 423.30 464.40 411.77 459.30 8,400 +36.90(+8.74%)
Dec 23, 2019 383.40 423.30 380.10 422.40 6,736 +35.10(+9.06%)
Dec 20, 2019 396.60 396.60 380.10 387.30 9,950 -8.70(-2.20%)
Dec 19, 2019 397.50 402.30 392.10 396.00 7,688 -1.50(-0.38%)
Dec 18, 2019 403.20 403.20 392.40 397.50 3,115 -1.50(-0.38%)
Dec 17, 2019 394.80 401.10 390.00 399.00 5,942 +4.50(+1.14%)
Dec 16, 2019 394.50 402.00 392.10 394.50 4,281 +5.70(+1.47%)
Dec 13, 2019 383.10 393.30 376.50 388.80 7,333 +5.70(+1.49%)
Dec 12, 2019 383.10 390.00 381.00 383.10 4,190 -0.15(-0.04%)
Dec 11, 2019 392.10 394.50 381.45 383.25 3,107 -9.75(-2.48%)
Dec 10, 2019 393.90 403.80 386.40 393.00 4,761 -1.80(-0.46%)
Dec 09, 2019 397.50 400.80 391.20 394.80 5,109 -0.90(-0.23%)
Dec 06, 2019 392.40 407.25 389.40 395.70 5,743 +6.00(+1.54%)
Dec 05, 2019 399.00 399.60 385.50 389.70 3,835 -6.90(-1.74%)
Dec 04, 2019 405.30 409.20 384.60 396.60 13,222 -5.40(-1.34%)
Dec 03, 2019 388.50 413.70 385.30 402.00 9,023 +12.00(+3.08%)
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.