Skip to main content

Eiger Biopharma (NQ: EIGR )

5.160 +0.180 (+3.61%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +6.93(+3178.31%)
Jan 05, 2024 0.2300 0.2450 0.2023 0.2181 381,326 -0.01(-5.17%)
Jan 04, 2024 0.2200 0.2400 0.2160 0.2300 348,742 -0.02(-6.58%)
Jan 03, 2024 0.2392 0.2500 0.2353 0.2462 168,930 +0.01(+4.59%)
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.