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, 2018 270.00 280.50 267.00 277.50 2,315 +7.50(+2.78%)
Feb 27, 2018 264.00 271.50 264.00 270.00 1,908 +5.25(+1.98%)
Feb 26, 2018 252.00 268.50 252.00 264.75 1,969 +11.25(+4.44%)
Feb 23, 2018 256.50 260.25 250.50 253.50 1,584 -1.50(-0.59%)
Feb 22, 2018 262.50 252.00 255.00 1,049 -6.00(-2.30%)
Feb 21, 2018 262.50 262.50 258.00 261.00 1,642 +1.50(+0.58%)
Feb 20, 2018 256.50 264.00 256.50 259.50 1,766 +0.00(+0.00%)
Feb 16, 2018 259.50 259.50 259.50 0 +1.50(+0.58%)
Feb 15, 2018 265.50 265.50 250.50 258.00 2,600 -6.00(-2.27%)
Feb 14, 2018 265.50 265.50 259.50 264.00 1,804 -1.50(-0.56%)
Feb 13, 2018 259.50 268.50 255.00 265.50 2,796 +6.00(+2.31%)
Feb 12, 2018 246.00 265.50 246.00 259.50 2,920 +15.00(+6.13%)
Feb 09, 2018 258.00 259.50 223.80 244.50 3,847 -10.50(-4.12%)
Feb 08, 2018 268.50 270.00 255.00 255.00 2,934 -12.00(-4.49%)
Feb 07, 2018 252.00 267.00 252.00 267.00 2,240 +15.00(+5.95%)
Feb 06, 2018 250.50 258.00 244.50 252.00 3,097 -6.00(-2.33%)
Feb 05, 2018 244.50 261.00 244.50 258.00 3,886 +12.00(+4.88%)
Feb 02, 2018 252.00 262.50 244.50 246.00 3,318 -9.00(-3.53%)
Feb 01, 2018 259.50 264.00 251.55 255.00 3,353 -4.50(-1.73%)
Jan 31, 2018 276.00 276.00 256.50 259.50 3,348 -12.00(-4.42%)
Jan 30, 2018 271.50 277.50 259.50 271.50 2,826 -1.50(-0.55%)
Jan 29, 2018 268.50 277.50 244.80 273.00 5,501 +3.00(+1.11%)
Jan 26, 2018 280.50 280.50 264.15 270.00 4,565 -10.50(-3.74%)
Jan 25, 2018 268.50 283.50 268.50 280.50 8,982 +7.50(+2.75%)
Jan 24, 2018 270.00 273.00 262.50 273.00 6,279 +6.00(+2.25%)
Jan 23, 2018 265.50 270.00 262.50 267.00 3,599 +4.50(+1.71%)
Jan 22, 2018 270.00 273.00 261.00 262.50 4,996 -3.00(-1.13%)
Jan 19, 2018 277.50 277.50 261.00 265.50 6,025 -1.50(-0.56%)
Jan 18, 2018 258.00 271.50 247.50 267.00 15,847 +13.50(+5.33%)
Jan 17, 2018 247.50 259.50 237.00 253.50 19,997 +10.50(+4.32%)
Jan 16, 2018 288.00 289.50 241.50 243.00 88,722 -237.00(-49.38%)
Jan 12, 2018 480.00 480.00 480.00 0 +19.50(+4.23%)
Jan 11, 2018 447.00 463.50 442.50 460.50 6,666 +19.50(+4.42%)
Jan 10, 2018 447.00 441.00 6,219 +15.00(+3.52%)
Jan 09, 2018 406.50 427.50 384.00 426.00 5,912 +27.00(+6.77%)
Jan 08, 2018 412.50 412.50 386.25 399.00 4,199 -12.00(-2.92%)
Jan 05, 2018 433.50 450.00 393.00 411.00 8,382 -24.00(-5.52%)
Jan 04, 2018 435.00 445.20 408.00 435.00 4,210 +4.50(+1.05%)
Jan 03, 2018 426.00 441.00 421.65 430.50 6,524 +9.00(+2.14%)
Jan 02, 2018 426.00 427.50 409.50 421.50 3,234 +3.00(+0.72%)
Dec 29, 2017 418.50 418.50 418.50 0 +0.00(+0.00%)
Dec 28, 2017 406.50 423.07 400.50 418.50 1,618 +15.00(+3.72%)
Dec 27, 2017 426.00 435.00 397.09 403.50 3,435 -21.00(-4.95%)
Dec 26, 2017 397.50 430.50 394.65 424.50 5,409 +30.00(+7.60%)
Dec 22, 2017 387.00 397.50 387.00 394.50 1,022 +7.50(+1.94%)
Dec 21, 2017 382.50 394.50 381.00 387.00 784 +3.00(+0.78%)
Dec 20, 2017 373.50 394.50 373.50 384.00 1,147 +12.00(+3.23%)
Dec 19, 2017 358.50 390.00 358.50 372.00 1,817 +15.00(+4.20%)
Dec 18, 2017 360.00 363.00 352.50 357.00 991 -3.00(-0.83%)
Dec 15, 2017 363.00 366.00 360.00 360.00 1,284 -3.00(-0.83%)
Dec 14, 2017 372.00 373.50 363.00 363.00 7,980 -7.50(-2.02%)
Dec 13, 2017 370.50 381.00 369.00 370.50 860 +0.00(+0.00%)
Dec 12, 2017 373.50 378.00 370.50 370.50 587 -4.50(-1.20%)
Dec 11, 2017 389.58 389.58 370.50 375.00 1,145 -13.50(-3.47%)
Dec 08, 2017 385.50 402.00 373.50 388.50 6,449 +7.50(+1.97%)
Dec 07, 2017 354.00 382.50 354.00 381.00 3,798 +25.50(+7.17%)
Dec 06, 2017 354.00 357.00 343.50 355.50 1,002 +1.50(+0.42%)
Dec 05, 2017 351.00 360.00 348.00 354.00 769 +0.00(+0.00%)
Dec 04, 2017 345.00 345.00 345.00 354.00 847 +10.50(+3.06%)
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.