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 (%)
Dec 31, 2021 5.230 5.320 5.150 5.190 228,103 -0.02(-0.38%)
Dec 30, 2021 5.150 5.360 5.135 5.210 267,780 +0.09(+1.76%)
Dec 29, 2021 5.110 5.214 5.010 5.120 342,427 -0.05(-0.97%)
Dec 28, 2021 5.240 5.430 5.160 5.170 337,907 -0.13(-2.45%)
Dec 27, 2021 5.340 5.400 5.080 5.300 449,184 -0.02(-0.38%)
Dec 23, 2021 5.250 5.620 5.250 5.320 847,845 +0.01(+0.19%)
Dec 22, 2021 5.420 5.550 5.160 5.310 652,227 -0.11(-2.03%)
Dec 21, 2021 5.560 5.590 5.350 5.420 318,452 -0.08(-1.45%)
Dec 20, 2021 5.500 5.590 5.380 5.500 282,900 -0.14(-2.48%)
Dec 17, 2021 5.340 5.710 5.220 5.640 330,337 +0.26(+4.83%)
Dec 16, 2021 5.730 5.730 5.340 5.380 232,746 -0.13(-2.36%)
Dec 15, 2021 5.340 5.530 5.070 5.510 490,921 +0.14(+2.61%)
Dec 14, 2021 5.510 5.670 5.330 5.370 170,562 -0.24(-4.28%)
Dec 13, 2021 5.780 5.870 5.370 5.610 284,591 -0.21(-3.61%)
Dec 10, 2021 6.130 6.270 5.760 5.820 217,136 -0.29(-4.75%)
Dec 09, 2021 6.120 6.270 6.059 6.110 93,828 -0.04(-0.65%)
Dec 08, 2021 6.160 6.230 5.985 6.150 89,650 +0.08(+1.32%)
Dec 07, 2021 6.020 6.330 6.020 6.070 201,050 +0.17(+2.88%)
Dec 06, 2021 5.970 5.990 5.600 5.900 180,472 +0.04(+0.68%)
Dec 03, 2021 6.220 6.220 5.850 5.860 214,927 -0.41(-6.54%)
Dec 02, 2021 5.930 6.290 5.831 6.270 178,683 +0.50(+8.67%)
Dec 01, 2021 6.290 6.290 5.740 5.770 144,690 -0.38(-6.18%)
Nov 30, 2021 6.090 6.288 6.085 6.150 176,141 -0.02(-0.32%)
Nov 29, 2021 6.620 6.670 6.130 6.170 314,414 -0.35(-5.37%)
Nov 26, 2021 6.370 6.615 6.260 6.520 94,594 -0.04(-0.61%)
Nov 24, 2021 6.520 6.580 6.240 6.560 147,545 -0.10(-1.50%)
Nov 23, 2021 6.850 6.850 6.310 6.660 210,894 -0.13(-1.91%)
Nov 22, 2021 7.510 7.510 6.790 6.790 151,146 -0.62(-8.37%)
Nov 19, 2021 7.270 7.490 7.110 7.410 168,902 +0.25(+3.49%)
Nov 18, 2021 7.520 7.330 7.140 7.160 212,921 -0.34(-4.53%)
Nov 17, 2021 7.730 7.820 7.450 7.500 93,404 -0.32(-4.09%)
Nov 16, 2021 7.890 7.950 7.400 7.820 208,521 -0.18(-2.25%)
Nov 15, 2021 7.600 8.020 7.600 8.000 196,606 +0.45(+5.96%)
Nov 12, 2021 7.330 7.580 7.220 7.550 83,245 +0.18(+2.44%)
Nov 11, 2021 7.360 7.460 7.310 7.370 74,879 +0.03(+0.41%)
Nov 10, 2021 7.380 7.330 7.340 107,431 -0.05(-0.68%)
Nov 09, 2021 7.500 7.540 7.220 7.390 128,750 -0.12(-1.60%)
Nov 08, 2021 8.130 8.200 7.490 7.510 302,036 -0.68(-8.30%)
Nov 05, 2021 7.820 8.220 7.450 8.190 339,377 +0.24(+3.02%)
Nov 04, 2021 7.820 8.130 7.730 7.950 166,177 +0.10(+1.27%)
Nov 03, 2021 7.190 7.880 7.190 7.850 294,634 +0.49(+6.66%)
Nov 02, 2021 7.050 7.410 6.965 7.360 133,319 +0.31(+4.40%)
Nov 01, 2021 6.850 7.090 6.830 7.050 138,858 +0.31(+4.60%)
Oct 29, 2021 6.700 6.880 6.600 6.740 143,155 -0.03(-0.44%)
Oct 28, 2021 5.910 6.890 5.910 6.770 353,239 +0.91(+15.53%)
Oct 27, 2021 6.320 6.330 5.820 5.860 389,929 -0.45(-7.13%)
Oct 26, 2021 6.500 6.310 159,529 -0.12(-1.87%)
Oct 25, 2021 6.540 6.540 6.410 6.430 119,464 -0.05(-0.77%)
Oct 22, 2021 6.510 6.680 6.400 6.480 126,480 -0.21(-3.14%)
Oct 21, 2021 6.570 6.860 6.532 6.690 91,809 +0.09(+1.36%)
Oct 20, 2021 6.570 6.710 6.420 6.600 118,028 +0.04(+0.61%)
Oct 19, 2021 6.390 6.630 6.336 6.560 114,412 +0.19(+2.98%)
Oct 18, 2021 6.550 6.550 6.360 6.370 143,071 -0.18(-2.75%)
Oct 15, 2021 6.840 6.840 6.530 6.550 151,364 -0.19(-2.82%)
Oct 14, 2021 6.850 6.850 6.670 6.740 119,218 -0.09(-1.32%)
Oct 13, 2021 6.780 6.850 6.650 6.830 161,059 +0.03(+0.44%)
Oct 12, 2021 6.580 6.830 6.580 6.800 159,812 +0.24(+3.66%)
Oct 11, 2021 6.480 6.700 6.400 6.560 115,669 +0.10(+1.55%)
Oct 08, 2021 6.400 6.470 6.203 6.460 187,420 +0.11(+1.73%)
Oct 07, 2021 6.580 6.630 6.300 6.350 168,503 -0.18(-2.76%)
Oct 06, 2021 6.460 6.670 6.370 6.530 172,665 +0.06(+0.93%)
Oct 05, 2021 6.560 6.640 6.410 6.470 185,406 -0.05(-0.77%)
Oct 04, 2021 6.590 6.660 6.400 6.520 208,628 -0.10(-1.51%)
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.