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 (%)
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%)
Dec 02, 2019 394.50 399.90 386.40 390.00 8,304 -4.50(-1.14%)
Nov 29, 2019 388.20 401.40 388.20 394.50 3,813 +4.80(+1.23%)
Nov 27, 2019 379.50 394.20 377.70 389.70 5,223 +11.10(+2.93%)
Nov 26, 2019 380.40 388.50 374.40 378.60 4,393 -1.80(-0.47%)
Nov 25, 2019 358.50 386.70 358.50 380.40 7,674 +24.00(+6.73%)
Nov 22, 2019 353.70 363.90 349.20 356.40 5,843 +0.60(+0.17%)
Nov 21, 2019 357.00 357.00 351.00 355.80 4,155 -0.60(-0.17%)
Nov 20, 2019 345.30 368.40 345.30 356.40 11,338 +6.90(+1.97%)
Nov 19, 2019 342.30 354.00 341.40 349.50 4,117 +12.30(+3.65%)
Nov 18, 2019 340.50 342.38 328.20 337.20 5,468 -7.20(-2.09%)
Nov 15, 2019 350.10 353.33 336.90 344.40 3,710 -2.70(-0.78%)
Nov 14, 2019 346.80 362.40 344.10 347.10 6,188 -2.10(-0.60%)
Nov 13, 2019 306.00 363.00 306.00 349.20 25,295 +37.80(+12.14%)
Nov 12, 2019 321.60 330.00 304.50 311.40 8,326 -9.60(-2.99%)
Nov 11, 2019 324.60 329.70 318.60 321.00 6,545 -8.10(-2.46%)
Nov 08, 2019 356.40 376.50 323.10 329.10 4,280 +5.10(+1.57%)
Nov 07, 2019 338.70 340.20 321.60 324.00 5,747 -9.00(-2.70%)
Nov 06, 2019 336.30 348.60 330.90 333.00 2,379 -4.50(-1.33%)
Nov 05, 2019 345.60 351.82 334.80 337.50 1,952 -7.35(-2.13%)
Nov 04, 2019 351.00 353.70 341.10 344.85 3,261 -4.65(-1.33%)
Nov 01, 2019 330.30 356.10 327.30 349.50 4,050 +22.50(+6.88%)
Oct 31, 2019 325.50 332.10 320.70 327.00 3,638 -1.50(-0.46%)
Oct 30, 2019 319.20 329.40 314.70 328.50 1,693 +6.60(+2.05%)
Oct 29, 2019 311.40 323.70 307.35 321.90 3,354 +8.70(+2.78%)
Oct 28, 2019 306.60 318.00 304.50 313.20 4,141 +10.50(+3.47%)
Oct 25, 2019 297.30 313.11 297.30 302.70 3,350 +4.20(+1.41%)
Oct 24, 2019 304.20 317.70 297.00 298.50 2,399 -4.20(-1.39%)
Oct 23, 2019 302.10 311.10 297.00 302.70 2,536 +0.30(+0.10%)
Oct 22, 2019 318.00 321.00 295.20 302.40 4,953 -16.20(-5.08%)
Oct 21, 2019 333.00 355.50 317.70 318.60 9,346 -12.90(-3.89%)
Oct 18, 2019 327.60 333.60 325.20 331.50 2,986 +1.50(+0.45%)
Oct 17, 2019 329.70 340.50 327.30 330.00 3,381 +0.00(+0.00%)
Oct 16, 2019 316.50 330.90 316.50 330.00 4,275 +11.70(+3.68%)
Oct 15, 2019 302.10 320.70 302.10 318.30 2,480 +15.60(+5.15%)
Oct 14, 2019 297.60 312.00 295.50 302.70 2,344 +0.00(+0.00%)
Oct 11, 2019 301.20 309.00 299.70 302.70 2,226 +6.30(+2.13%)
Oct 10, 2019 296.40 302.40 294.30 296.40 1,339 +0.00(+0.00%)
Oct 09, 2019 297.30 303.90 294.00 296.40 2,565 +0.90(+0.30%)
Oct 08, 2019 294.90 297.90 288.45 295.50 2,049 -4.20(-1.40%)
Oct 07, 2019 306.30 308.70 298.59 299.70 2,280 -5.10(-1.67%)
Oct 04, 2019 296.70 305.70 292.50 304.80 1,810 +7.50(+2.52%)
Oct 03, 2019 299.10 304.80 288.60 297.30 2,294 -1.80(-0.60%)
Oct 02, 2019 292.80 299.51 285.33 299.10 3,470 +6.00(+2.05%)
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.