EIGR - Eiger BioPharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201910.5511.0310.5511.0011.00127,980
Oct 15, 201910.0710.6910.0710.6110.6174,400
Oct 14, 20199.9210.409.8510.0910.0970,300
Oct 11, 201910.0410.309.9910.0910.0966,800
Oct 10, 20199.8810.089.819.889.8840,200
Oct 09, 20199.9110.139.809.889.8877,000
Oct 08, 20199.839.939.619.859.8561,500
Oct 07, 201910.2110.299.959.999.9968,400
Oct 04, 20199.8910.199.7510.1610.1654,400
Oct 03, 20199.9710.169.629.919.9168,800
Oct 02, 20199.769.989.519.979.97104,100
Oct 01, 201910.1910.329.759.779.77103,500
Sep 30, 201910.6010.6610.0210.2510.25100,000
Sep 27, 201910.6810.8610.3710.5110.5163,700
Sep 26, 201910.9510.9910.4610.6410.6485,500
Sep 25, 201911.1311.1810.8410.9710.9750,400
Sep 24, 201911.4411.4410.8411.1611.16113,500
Sep 23, 201911.5911.6111.2511.4011.4050,700
Sep 20, 201911.6011.8211.5111.5811.58190,700
Sep 19, 201911.5811.9211.5011.6111.6173,500
Sep 18, 201911.8911.8911.2511.5511.5599,000
Sep 17, 201911.9012.0511.7311.8611.86260,300
Sep 16, 201911.6012.2111.6011.9311.93125,500
Sep 13, 201911.6511.9811.6511.7111.71132,800
Sep 12, 201912.0512.0511.7611.8311.83143,000
Sep 11, 201911.3612.5011.3612.0012.00271,500
Sep 10, 201911.2011.7011.1011.3411.34211,600
Sep 09, 201911.0711.4710.9711.1811.18137,400
Sep 06, 201911.0811.2510.8311.0311.03151,100
Sep 05, 201910.7511.5710.5811.0211.02432,000
Sep 04, 201910.8210.8810.3410.5910.59103,500
Sep 03, 201910.7010.9410.5110.8710.8793,400
Aug 30, 201910.8110.9410.5610.9010.9067,500
Aug 29, 201910.6210.8910.6010.8610.86103,700
Aug 28, 201910.1010.5110.0310.5010.5073,200
Aug 27, 201910.1910.4410.0110.1310.13113,600
Aug 26, 20199.9110.149.7510.1410.1457,100
Aug 23, 201910.2510.369.729.809.80101,100
Aug 22, 201910.6210.6210.2410.2810.28110,100
Aug 21, 201910.6810.8010.4410.5210.5292,200
Aug 20, 201910.6010.8510.3910.5710.57121,000
Aug 19, 201910.4410.4910.1010.4110.41105,500
Aug 16, 20199.8510.279.7010.2610.26104,300
Aug 15, 20199.9610.029.569.779.77122,500
Aug 14, 20199.8610.179.679.859.85261,700
Aug 13, 20199.5910.189.5910.0510.0576,400
Aug 12, 201910.0510.059.529.599.5977,300
Aug 09, 20199.9210.419.8710.1910.1991,700
Aug 08, 201910.2610.269.8310.0310.0377,000
Aug 07, 20199.7510.339.7110.1210.1283,900
Aug 06, 201910.0210.109.559.869.86122,900
Aug 05, 201910.4410.529.769.999.99184,000
Aug 02, 201910.7210.7210.4310.6710.6784,400
Aug 01, 201911.0611.2510.7110.7510.75101,900
Jul 31, 201911.4311.4511.0411.0711.07154,700
Jul 30, 201911.1811.4911.1211.4111.41106,600
Jul 29, 201911.1711.3011.0711.2211.22101,000
Jul 26, 201910.9911.2510.7411.1911.1977,300
Jul 25, 201910.9911.1010.8810.9010.9071,800
Jul 24, 201910.6211.0010.5710.9910.9977,400
Jul 23, 201910.8310.8710.4810.6710.6784,600
Jul 22, 201910.8011.0010.7310.7410.7495,900
Jul 19, 201911.1611.2610.7510.7710.7791,400
Jul 18, 201911.4111.4611.1011.2011.2065,700
Jul 17, 201911.1511.4510.9111.4111.41137,200
Jul 16, 201910.9111.3610.8611.1611.16246,100
Jul 15, 201911.3211.4210.9010.9210.92159,100
Jul 12, 201911.2711.3311.0211.2911.29137,100
Jul 11, 201911.2811.4111.1111.2511.25189,400
Jul 10, 201911.7911.8811.2511.2711.27122,900
Jul 09, 201911.3911.9211.2211.7811.78512,500
Jul 08, 201910.2011.4910.0711.4111.41363,300
Jul 05, 201910.4210.489.8710.1010.10191,700
Jul 03, 201910.5510.5510.3110.4210.4241,200
Jul 02, 201910.9111.1510.4310.5310.53120,300
Jul 01, 201910.6411.1110.5511.0011.00253,800
Jun 28, 201910.8010.8210.4710.6010.603,138,400
Jun 27, 201910.8410.9910.6710.7010.70170,900
Jun 26, 201911.1211.1210.5410.6310.63122,200
Jun 25, 201910.6210.8910.5810.7210.7288,900
Jun 24, 201911.1011.1910.5610.6110.61165,300
Jun 21, 201911.0711.1810.8211.1311.13185,000
Jun 20, 201911.1211.2710.9011.0711.07234,500
Jun 19, 201911.0011.1610.8010.9810.98285,800
Jun 18, 201911.3611.3610.9010.9910.99489,500
Jun 17, 201910.3410.6110.2610.4910.49239,900
Jun 14, 201910.1710.3010.0510.1310.13134,300
Jun 13, 201910.3310.5010.1410.2010.20145,000
Jun 12, 201910.0610.629.9310.3510.35178,900
Jun 11, 201910.1610.169.7310.0710.07306,600
Jun 10, 201910.2110.349.5210.1510.15190,500
Jun 07, 20199.5410.239.5410.1610.16173,000
Jun 06, 20199.979.979.389.549.541,760,200
Jun 05, 20199.7910.079.769.959.95261,100
Jun 04, 201910.6210.679.729.749.74189,500
Jun 03, 201911.0111.0610.5110.5210.52110,900
May 31, 201910.9911.0210.8210.9810.98170,400
May 30, 201911.3811.3810.9211.1311.13218,200
May 29, 201911.2111.4611.0811.3311.3392,300
May 28, 201911.2711.5911.2511.2811.2882,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...