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 (%)
Apr 28, 2017 7.600 8.000 7.350 7.900 58,528 +0.25(+3.27%)
Apr 27, 2017 7.700 7.830 7.600 7.650 30,432 -0.05(-0.65%)
Apr 26, 2017 7.600 7.800 7.446 7.700 91,287 +0.05(+0.65%)
Apr 25, 2017 7.800 7.810 7.450 7.650 61,324 -0.20(-2.55%)
Apr 24, 2017 8.050 8.050 7.800 7.850 37,699 -0.05(-0.63%)
Apr 21, 2017 8.000 8.300 7.840 7.900 49,039 -0.20(-2.47%)
Apr 20, 2017 8.100 8.350 7.972 8.100 36,967 +0.00(+0.00%)
Apr 19, 2017 8.000 8.450 7.950 8.100 75,660 +0.10(+1.25%)
Apr 18, 2017 8.350 8.450 7.850 8.000 87,909 -0.30(-3.61%)
Apr 17, 2017 8.400 8.695 8.250 8.300 30,976 -0.20(-2.35%)
Apr 13, 2017 8.500 8.900 8.500 8.500 34,051 +0.00(+0.00%)
Apr 12, 2017 8.750 8.750 8.500 8.500 30,383 -0.35(-3.95%)
Apr 11, 2017 9.105 9.342 8.550 8.850 35,189 -0.15(-1.67%)
Apr 10, 2017 8.850 9.300 8.750 9.000 54,586 +0.25(+2.86%)
Apr 07, 2017 9.300 9.300 8.500 8.750 96,458 -0.35(-3.85%)
Apr 06, 2017 10.80 10.80 9.000 9.100 168,079 -1.70(-15.74%)
Apr 05, 2017 11.05 11.05 10.53 10.80 30,512 -0.20(-1.82%)
Apr 04, 2017 11.45 11.53 10.85 11.00 73,613 -0.35(-3.08%)
Apr 03, 2017 11.50 11.60 11.25 11.35 50,137 -0.10(-0.87%)
Mar 31, 2017 11.20 11.49 11.10 11.45 78,137 +0.20(+1.78%)
Mar 30, 2017 11.45 11.60 11.05 11.25 38,507 -0.10(-0.88%)
Mar 29, 2017 11.15 11.80 11.15 11.35 92,442 +0.45(+4.13%)
Mar 28, 2017 10.90 11.30 10.79 10.90 40,062 +0.10(+0.93%)
Mar 27, 2017 10.40 11.25 10.40 10.80 28,226 +0.40(+3.85%)
Mar 24, 2017 10.35 10.55 10.15 10.40 13,553 +0.00(+0.00%)
Mar 23, 2017 10.45 10.65 10.15 10.40 16,919 -0.10(-0.95%)
Mar 22, 2017 10.70 10.75 10.43 10.50 23,467 -0.05(-0.47%)
Mar 21, 2017 11.25 11.26 10.40 10.55 58,021 -0.70(-6.22%)
Mar 20, 2017 11.19 11.30 11.00 11.25 27,391 +0.05(+0.45%)
Mar 17, 2017 11.30 11.30 11.05 11.20 32,615 -0.20(-1.75%)
Mar 16, 2017 11.40 11.75 11.25 11.40 15,573 +0.05(+0.44%)
Mar 15, 2017 11.30 11.55 11.24 11.35 14,098 +0.05(+0.44%)
Mar 14, 2017 11.65 11.70 11.20 11.30 28,419 -0.45(-3.83%)
Mar 13, 2017 11.85 12.19 11.57 11.75 12,164 -0.20(-1.67%)
Mar 10, 2017 11.80 12.05 11.68 11.95 45,703 +0.20(+1.70%)
Mar 09, 2017 11.65 11.84 11.60 11.75 21,096 +0.15(+1.29%)
Mar 08, 2017 11.75 11.80 11.35 11.60 42,363 +0.00(+0.00%)
Mar 07, 2017 11.55 11.70 11.55 11.60 20,496 -0.05(-0.43%)
Mar 06, 2017 11.80 11.86 11.30 11.65 70,018 -0.10(-0.85%)
Mar 03, 2017 11.65 12.05 11.65 11.75 41,704 +0.10(+0.86%)
Mar 02, 2017 11.40 12.10 11.40 11.65 46,081 +0.25(+2.19%)
Mar 01, 2017 11.40 11.54 11.10 11.40 11,589 +0.10(+0.88%)
Feb 28, 2017 11.30 11.40 11.10 11.30 18,874 +0.00(+0.00%)
Feb 27, 2017 11.05 11.30 11.03 11.30 11,347 +0.25(+2.26%)
Feb 24, 2017 11.00 11.20 10.95 11.05 20,728 +0.05(+0.45%)
Feb 23, 2017 11.05 11.10 10.95 11.00 17,571 -0.10(-0.90%)
Feb 22, 2017 11.12 11.25 11.00 11.10 10,884 -0.10(-0.89%)
Feb 21, 2017 11.30 11.39 11.05 11.20 14,449 -0.15(-1.32%)
Feb 17, 2017 11.35 11.35 11.35 0 +0.15(+1.34%)
Feb 16, 2017 11.40 11.40 11.10 11.20 8,120 -0.05(-0.44%)
Feb 15, 2017 11.20 11.45 11.10 11.25 5,801 +0.00(+0.00%)
Feb 14, 2017 11.35 11.45 11.05 11.25 8,565 -0.10(-0.88%)
Feb 13, 2017 11.30 11.35 11.10 11.35 6,299 +0.10(+0.89%)
Feb 10, 2017 11.25 11.25 11.05 11.25 2,748 +0.05(+0.45%)
Feb 09, 2017 11.25 11.81 11.05 11.20 8,893 +0.00(+0.00%)
Feb 08, 2017 11.65 11.65 11.05 11.20 13,971 -0.40(-3.45%)
Feb 07, 2017 11.95 11.95 11.55 11.60 4,007 -0.25(-2.11%)
Feb 06, 2017 11.75 11.90 11.75 11.85 4,756 -0.05(-0.42%)
Feb 03, 2017 12.10 12.10 11.65 11.90 7,812 -0.10(-0.83%)
Feb 02, 2017 12.38 12.38 11.10 12.00 38,063 +0.15(+1.27%)
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.