Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2024					0	+0.00(+0.00%)
Apr 09, 2024	2.020	2.100	1.880	1.900	117,805	-0.21(-9.95%)
Apr 08, 2024	2.210	2.240	2.000	2.110	129,806	-0.19(-8.26%)
Apr 05, 2024	2.400	2.598	1.860	2.300	311,370	+0.04(+1.77%)
Apr 04, 2024	1.850	2.880	1.750	2.260	1,303,387	+0.61(+36.97%)
Apr 03, 2024	1.260	2.660	1.240	1.650	2,935,342	+0.35(+26.92%)
Apr 02, 2024	1.410	1.413	1.130	1.300	563,160	-0.09(-6.47%)
Apr 01, 2024	5.200	5.240	1.100	1.390	972,176	-3.62(-72.23%)
Mar 28, 2024	5.140	5.160	5.000	5.005	3,982	+0.02(+0.50%)
Mar 27, 2024	4.850	5.170	4.850	4.980	4,748	-0.38(-7.18%)
Mar 26, 2024	5.441	5.450	4.790	5.365	20,165	-0.22(-4.03%)
Mar 25, 2024	5.820	6.150	5.440	5.590	7,548	-0.17(-2.95%)
Mar 22, 2024	5.900	6.075	5.420	5.760	13,310	-0.20(-3.36%)
Mar 21, 2024	5.660	6.770	5.660	5.960	23,977	+0.59(+10.99%)
Mar 20, 2024	5.130	7.200	5.130	5.370	154,591	+0.56(+11.64%)
Mar 19, 2024	5.160	5.390	4.810	4.810	12,320	-0.30(-5.87%)
Mar 18, 2024	5.160	5.448	5.100	5.110	15,181	-0.03(-0.58%)
Mar 15, 2024	5.520	5.630	5.140	5.140	16,368	-0.19(-3.56%)
Mar 14, 2024	6.020	6.300	5.280	5.330	15,231	-0.67(-11.17%)
Mar 13, 2024	5.950	6.596	5.950	6.000	8,530	+0.10(+1.69%)
Mar 12, 2024	6.620	6.918	5.900	5.900	12,655	-0.86(-12.72%)
Mar 11, 2024	6.780	7.264	6.639	6.760	3,455	-0.15(-2.23%)
Mar 08, 2024	7.350	7.350	6.914	6.914	5,336	-0.27(-3.70%)
Mar 07, 2024	6.770	7.180	6.560	7.180	5,240	+0.38(+5.60%)
Mar 06, 2024	7.360	7.360	6.610	6.799	6,002	-0.15(-2.17%)
Mar 05, 2024	6.420	7.500	6.420	6.950	16,309	+0.75(+12.19%)
Mar 04, 2024	7.100	8.267	6.120	6.195	19,797	-0.80(-11.50%)
Mar 01, 2024	5.900	8.010	5.900	7.000	39,400	+1.40(+25.00%)
Feb 29, 2024	6.233	6.233	5.600	5.600	2,598	-0.19(-3.29%)
Feb 28, 2024	5.970	5.970	5.715	5.791	3,107	-0.02(-0.33%)
Feb 27, 2024	6.380	6.400	5.810	5.810	4,515	+0.01(+0.17%)
Feb 26, 2024	5.700	5.800	5.525	5.800	5,115	+0.39(+7.21%)
Feb 23, 2024	5.570	5.760	5.120	5.410	11,987	-0.39(-6.72%)
Feb 22, 2024	5.800	5.800	5.800	5.800	1,707	+0.00(+0.00%)
Feb 21, 2024	5.650	5.980	5.610	5.800	3,475	+0.06(+1.05%)
Feb 20, 2024	5.730	5.740	5.605	5.740	2,946	+0.01(+0.17%)
Feb 16, 2024	6.060	6.060	5.680	5.730	2,774	+0.05(+0.88%)
Feb 15, 2024	5.700	6.071	5.680	5.680	2,818	-0.12(-2.07%)
Feb 14, 2024	5.800	5.820	5.800	5.800	2,179	-0.02(-0.34%)
Feb 13, 2024	5.810	5.820	5.700	5.820	6,857	+0.01(+0.17%)
Feb 12, 2024	5.850	6.230	5.760	5.810	17,909	+0.05(+0.87%)
Feb 09, 2024	6.090	6.140	5.760	5.760	8,961	-0.20(-3.36%)
Feb 08, 2024	6.180	6.250	5.880	5.960	6,908	-0.44(-6.88%)
Feb 07, 2024	6.390	6.400	6.220	6.400	2,992	+0.01(+0.16%)
Feb 06, 2024	6.520	6.620	6.330	6.390	3,235	-0.13(-1.99%)
Feb 05, 2024	6.710	6.770	6.500	6.520	3,986	+0.01(+0.15%)
Feb 02, 2024	6.500	6.900	6.500	6.510	9,564	-0.04(-0.61%)
Feb 01, 2024	6.760	7.180	6.250	6.550	11,280	-0.34(-4.93%)
Jan 31, 2024	6.120	6.935	6.120	6.890	8,983	+0.86(+14.21%)
Jan 30, 2024	6.000	6.070	6.000	6.033	4,413	+0.03(+0.56%)
Jan 29, 2024	5.880	6.110	5.810	5.999	3,699	+0.12(+2.03%)
Jan 26, 2024	5.970	6.160	5.753	5.880	7,121	-0.08(-1.34%)
Jan 25, 2024	6.030	6.050	5.750	5.960	4,785	-0.15(-2.45%)
Jan 24, 2024	6.670	6.708	6.100	6.110	7,414	-0.42(-6.43%)
Jan 23, 2024	6.660	6.780	6.530	6.530	2,086	+0.01(+0.15%)
Jan 22, 2024	6.760	7.020	6.520	6.520	5,297	-0.22(-3.26%)
Jan 19, 2024	7.100	7.100	6.480	6.740	6,757	-0.25(-3.58%)
Jan 18, 2024	6.960	7.330	6.700	6.990	10,351	+0.04(+0.58%)
Jan 17, 2024	6.780	7.400	6.760	6.950	5,577	-0.03(-0.43%)
Jan 16, 2024	7.370	7.370	6.790	6.980	4,698	-0.38(-5.16%)
Jan 12, 2024	7.210	7.500	7.200	7.360	4,192	+0.19(+2.58%)
Jan 11, 2024	7.260	7.260	7.009	7.175	2,471	-0.25(-3.43%)
Jan 10, 2024	7.780	7.919	7.040	7.430	12,479	+0.11(+1.50%)
Jan 09, 2024	6.980	7.600	6.672	7.320	16,559	+0.17(+2.38%)
Jan 08, 2024	6.730	7.500	6.200	7.150	26,805	+0.61(+9.28%)
Jan 05, 2024	6.900	7.350	6.069	6.543	12,710	-0.36(-5.17%)
Jan 04, 2024	6.600	7.200	6.480	6.900	11,624	-0.49(-6.58%)
Jan 03, 2024	7.176	7.500	7.059	7.386	5,631	+0.32(+4.59%)
Jan 02, 2024	6.900	7.200	6.612	7.062	7,308	+0.33(+4.86%)
Dec 29, 2023	8.100	8.397	6.300	6.735	21,651	-1.25(-15.66%)
Dec 28, 2023	6.750	8.100	6.489	7.986	16,711	+1.26(+18.79%)
Dec 27, 2023	6.639	6.894	6.060	6.723	14,747	+0.10(+1.59%)
Dec 26, 2023	6.744	6.897	6.300	6.618	12,906	+0.43(+6.93%)
Dec 22, 2023	6.600	6.900	6.069	6.189	8,818	-0.35(-5.37%)
Dec 21, 2023	6.774	7.200	6.300	6.540	7,534	-0.10(-1.45%)
Dec 20, 2023	7.335	7.335	6.450	6.636	10,604	-0.35(-5.06%)
Dec 19, 2023	7.200	8.652	6.600	6.990	15,439	+0.04(+0.52%)
Dec 18, 2023	6.900	7.356	6.753	6.954	13,791	+0.33(+4.93%)
Dec 15, 2023	7.650	7.812	6.627	6.627	19,044	-1.02(-13.37%)
Dec 14, 2023	8.700	8.910	7.347	7.650	8,594	+0.26(+3.49%)
Dec 13, 2023	7.500	8.010	6.462	7.392	19,390	+0.93(+14.39%)
Dec 12, 2023	8.877	9.081	6.000	6.462	61,886	-2.84(-30.56%)
Dec 11, 2023	9.300	9.336	8.430	9.306	8,033	+0.13(+1.47%)
Dec 08, 2023	10.20	10.20	9.012	9.171	3,366	-0.43(-4.44%)
Dec 07, 2023	9.600	10.15	9.042	9.597	7,017	+0.01(+0.09%)
Dec 06, 2023	10.20	10.65	9.345	9.588	4,671	-0.35(-3.56%)
Dec 05, 2023	10.50	10.50	9.186	9.942	5,192	+0.18(+1.81%)
Dec 04, 2023	9.300	10.47	9.300	9.765	4,029	-0.43(-4.26%)
Dec 01, 2023	10.80	10.80	9.600	10.20	2,886	-0.00(-0.03%)
Nov 30, 2023	9.750	10.80	9.702	10.20	10,323	-0.15(-1.42%)
Nov 29, 2023	9.630	10.35	9.453	10.35	2,209	+0.45(+4.55%)
Nov 28, 2023	8.400	10.20	8.250	9.900	9,118	+0.69(+7.53%)
Nov 27, 2023	8.709	10.48	8.490	9.207	9,020	-0.51(-5.28%)
Nov 24, 2023	10.36	10.56	9.222	9.720	2,860	-0.63(-6.11%)
Nov 22, 2023	11.10	11.47	9.900	10.35	5,411	+1.02(+10.96%)
Nov 21, 2023	12.05	13.47	9.330	9.330	5,681	-2.71(-22.54%)
Nov 20, 2023	13.50	14.34	11.48	12.04	9,780	-0.86(-6.63%)
Nov 17, 2023	11.10	13.20	10.01	12.90	2,952	+2.22(+20.75%)
Nov 16, 2023	11.02	11.10	10.37	10.68	1,924	+0.04(+0.34%)
Nov 15, 2023	10.80	11.25	9.960	10.65	4,537	+0.75(+7.55%)
Nov 14, 2023	9.546	10.80	9.096	9.900	3,234	+0.81(+8.91%)
Nov 13, 2023	9.354	9.600	9.000	9.090	2,703	+0.18(+2.05%)
Nov 10, 2023	9.900	9.900	8.100	8.907	6,950	-1.17(-11.64%)
Nov 09, 2023	10.57	11.40	9.900	10.08	7,349	-1.26(-11.11%)
Nov 08, 2023	11.05	11.40	10.50	11.34	1,523	+0.18(+1.61%)
Nov 07, 2023	11.39	12.30	10.80	11.16	4,055	-0.27(-2.36%)
Nov 06, 2023	12.30	12.91	10.85	11.43	7,369	-0.30(-2.56%)
Nov 03, 2023	10.20	11.94	9.513	11.73	16,290	+2.67(+29.47%)
Nov 02, 2023	8.430	9.477	8.280	9.060	7,263	+0.63(+7.47%)
Nov 01, 2023	8.100	8.865	8.037	8.430	12,076	+0.60(+7.66%)
Oct 31, 2023	6.372	8.100	6.300	7.830	15,260	+1.26(+19.18%)
Oct 30, 2023	7.500	7.479	6.300	6.570	9,516	-0.18(-2.67%)
Oct 27, 2023	6.840	7.200	6.300	6.750	9,323	-0.09(-1.32%)
Oct 26, 2023	7.788	8.265	6.630	6.840	13,583	-0.72(-9.52%)
Oct 25, 2023	7.581	8.619	6.930	7.560	19,566	-0.09(-1.18%)
Oct 24, 2023	9.072	10.50	7.539	7.650	37,376	-1.31(-14.66%)
Oct 23, 2023	9.654	9.744	8.700	8.964	11,279	-0.78(-8.00%)
Oct 20, 2023	8.400	9.900	8.175	9.744	12,787	+1.57(+19.15%)
Oct 19, 2023	9.423	9.600	8.175	8.178	10,606	-1.42(-14.81%)
Oct 18, 2023	7.650	9.897	7.560	9.600	14,340	+0.60(+6.67%)
Oct 17, 2023	7.956	11.10	7.680	9.000	33,614	+1.20(+15.34%)
Oct 16, 2023	8.100	8.070	7.527	7.803	3,991	+0.29(+3.83%)
Oct 13, 2023	7.800	8.034	6.918	7.515	8,547	-0.52(-6.49%)
Oct 12, 2023	8.403	9.030	7.500	8.037	8,769	-0.26(-3.11%)
Oct 11, 2023	8.604	8.820	8.160	8.295	5,085	+0.16(+2.03%)
Oct 10, 2023	8.232	8.889	7.800	8.130	4,545	+0.03(+0.37%)
Oct 09, 2023	8.508	9.279	7.821	8.100	2,513	-0.63(-7.22%)
Oct 06, 2023	9.000	9.294	8.526	8.730	2,918	+0.30(+3.52%)
Oct 05, 2023	8.700	9.414	8.430	8.433	5,970	-0.57(-6.33%)
Oct 04, 2023	8.748	9.339	8.250	9.003	2,379	+0.27(+3.13%)
Oct 03, 2023	8.850	8.979	7.770	8.730	11,145	-0.24(-2.68%)
Oct 02, 2023	9.000	9.588	8.694	8.970	6,428	-0.18(-1.97%)
Sep 29, 2023	9.294	10.09	8.796	9.150	9,442	+0.09(+0.99%)
Sep 28, 2023	9.720	10.16	8.400	9.060	12,867	+0.66(+7.86%)
Sep 27, 2023	9.672	9.903	7.500	8.400	14,211	-1.50(-15.15%)
Sep 26, 2023	11.70	11.70	9.717	9.900	5,632	-1.20(-10.81%)
Sep 25, 2023	10.95	11.67	10.89	11.10	2,517	+0.30(+2.78%)
Sep 22, 2023	11.25	12.00	10.80	10.80	7,623	+0.05(+0.45%)
Sep 21, 2023	11.70	12.00	10.52	10.75	6,563	-0.65(-5.68%)
Sep 20, 2023	11.70	12.00	11.06	11.40	6,450	+0.00(+0.00%)
Sep 19, 2023	10.95	12.45	10.50	11.40	23,083	+0.45(+4.11%)
Sep 18, 2023	12.00	12.30	10.95	10.95	10,331	-1.15(-9.52%)
Sep 15, 2023	12.00	13.42	12.00	12.10	15,146	-1.40(-10.36%)
Sep 14, 2023	12.15	14.73	11.47	13.50	44,409	+1.20(+9.76%)
Sep 13, 2023	12.60	16.80	8.949	12.30	117,178	-8.40(-40.58%)
Sep 12, 2023	20.10	23.09	19.30	20.70	13,714	+0.90(+4.55%)
Sep 11, 2023	20.40	20.67	17.77	19.80	12,240	+0.56(+2.92%)
Sep 08, 2023	21.60	21.60	19.24	19.24	6,211	-2.39(-11.05%)
Sep 07, 2023	24.30	25.50	21.60	21.63	5,294	-2.67(-10.99%)
Sep 06, 2023	24.30	25.50	24.00	24.30	2,039	-0.51(-2.06%)
Sep 05, 2023	28.20	28.20	24.54	24.81	4,329	-3.09(-11.08%)
Sep 01, 2023	26.56	28.50	26.18	27.90	8,091	+1.98(+7.65%)
Aug 31, 2023	24.01	27.00	24.01	25.92	2,134	+1.39(+5.65%)
Aug 30, 2023	25.11	25.74	24.00	24.53	1,951	-0.91(-3.57%)
Aug 29, 2023	25.13	26.46	24.90	25.44	1,746	-0.21(-0.82%)
Aug 28, 2023	25.80	26.10	24.90	25.65	5,909	+0.58(+2.32%)
Aug 25, 2023	27.00	27.39	24.60	25.07	2,452	-2.34(-8.54%)
Aug 24, 2023	27.60	27.75	25.67	27.41	5,679	-0.19(-0.70%)
Aug 23, 2023	26.40	27.90	25.80	27.60	16,099	+1.80(+6.98%)
Aug 22, 2023	23.69	27.90	22.52	25.80	19,899	+1.80(+7.50%)
Aug 21, 2023	23.40	24.30	21.30	24.00	9,615	+0.90(+3.90%)
Aug 18, 2023	20.40	24.30	20.13	23.10	10,884	+2.10(+10.00%)
Aug 17, 2023	21.00	21.30	19.89	21.00	4,722	+0.01(+0.03%)
Aug 16, 2023	18.30	21.30	17.43	20.99	10,548	+2.69(+14.72%)
Aug 15, 2023	18.00	19.20	16.50	18.30	8,021	-0.20(-1.05%)
Aug 14, 2023	18.10	19.74	17.13	18.50	5,889	+0.19(+1.05%)
Aug 11, 2023	18.90	19.36	18.30	18.30	2,821	+0.00(+0.02%)
Aug 10, 2023	19.80	21.80	17.79	18.30	4,323	-1.50(-7.58%)
Aug 09, 2023	21.30	21.90	19.38	19.80	2,465	-1.50(-7.04%)
Aug 08, 2023	21.90	21.90	21.11	21.30	4,491	-0.60(-2.74%)
Aug 07, 2023	21.90	22.80	21.30	21.90	4,412	+0.00(+0.00%)
Aug 04, 2023	21.60	22.20	20.70	21.90	6,417	+0.56(+2.63%)
Aug 03, 2023	21.00	21.60	20.10	21.34	3,514	+0.40(+1.92%)
Aug 02, 2023	20.04	20.94	18.44	20.94	15,203	+0.78(+3.89%)
Aug 01, 2023	20.67	20.99	19.50	20.15	6,876	-0.25(-1.21%)
Jul 31, 2023	20.47	20.97	20.40	20.40	9,388	-0.07(-0.32%)
Jul 28, 2023	20.55	21.40	20.46	20.47	3,740	-0.53(-2.54%)
Jul 27, 2023	20.55	21.42	19.52	21.00	6,757	+0.34(+1.67%)
Jul 26, 2023	20.54	21.12	20.10	20.66	4,108	+0.12(+0.58%)
Jul 25, 2023	22.20	22.33	20.21	20.54	4,547	-1.79(-8.03%)
Jul 24, 2023	23.10	23.45	21.66	22.33	6,576	-1.12(-4.78%)
Jul 21, 2023	23.73	24.57	22.56	23.45	2,813	-0.55(-2.29%)
Jul 20, 2023	24.48	24.86	24.00	24.00	3,910	-0.87(-3.50%)
Jul 19, 2023	23.40	25.18	23.40	24.87	8,282	+1.20(+5.07%)
Jul 18, 2023	22.08	24.27	21.86	23.67	4,806	+1.77(+8.08%)
Jul 17, 2023	23.45	24.90	21.90	21.90	9,581	-1.55(-6.59%)
Jul 14, 2023	25.50	26.34	23.44	23.45	10,489	-1.52(-6.07%)
Jul 13, 2023	24.40	25.50	23.43	24.96	9,236	+0.86(+3.59%)
Jul 12, 2023	23.70	24.90	22.83	24.10	10,132	+0.40(+1.67%)
Jul 11, 2023	22.50	24.00	21.98	23.70	13,212	+0.75(+3.27%)
Jul 10, 2023	23.40	23.40	21.01	22.95	9,433	+1.25(+5.78%)
Jul 07, 2023	22.20	22.80	21.00	21.70	13,134	+0.53(+2.51%)
Jul 06, 2023	23.40	25.50	20.40	21.16	20,213	-2.26(-9.63%)
Jul 05, 2023	22.80	25.35	22.30	23.42	35,322	+1.55(+7.09%)

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.

Eiger Biopharma (NQ: EIGR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Eiger Biopharma (NQ: EIGR )

Historical Prices

Sections

Services