U.S. markets closed

Eiger BioPharmaceuticals, Inc. (EIGR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.75-0.29 (-3.21%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20209.009.208.658.758.75669,400
Nov 24, 20209.709.738.909.049.04966,800
Nov 23, 202010.5010.559.169.549.542,239,300
Nov 20, 202010.2810.549.8710.0310.03580,700
Nov 19, 202010.4010.5910.2610.3910.39521,800
Nov 18, 202010.7310.9910.2310.2810.28454,100
Nov 17, 202011.0111.1310.0810.9010.90956,200
Nov 16, 202010.6010.9610.4210.9610.96604,700
Nov 13, 20209.9510.789.9510.5510.55974,200
Nov 12, 202010.1610.409.9110.2610.26323,200
Nov 11, 202010.0210.259.6710.2410.24262,200
Nov 10, 20209.5610.139.469.959.95323,900
Nov 09, 202010.5310.559.059.419.41941,100
Nov 06, 20209.4510.659.1010.3110.31828,300
Nov 05, 20209.439.668.809.049.04461,500
Nov 04, 20209.479.959.109.239.23362,700
Nov 03, 20209.009.599.009.459.45321,200
Nov 02, 20209.149.288.618.958.95300,900
Oct 30, 20209.029.178.728.888.88282,200
Oct 29, 20208.939.128.588.988.98288,800
Oct 28, 20209.029.068.698.988.98382,300
Oct 27, 20209.239.499.039.219.21319,900
Oct 26, 20209.9510.069.229.239.23461,200
Oct 23, 202010.0010.189.8810.0910.09659,000
Oct 22, 20209.8110.139.649.969.96310,400
Oct 21, 20209.9810.229.719.789.78239,600
Oct 20, 202010.2210.279.6510.1610.16447,500
Oct 19, 202010.5710.6210.0710.1410.14489,300
Oct 16, 202010.1810.569.9110.3810.38912,600
Oct 15, 202010.2010.539.1110.1310.132,393,400
Oct 14, 20208.569.118.498.628.62350,300
Oct 13, 20208.388.658.238.588.58246,300
Oct 12, 20208.168.458.058.348.34307,700
Oct 09, 20208.488.538.088.148.14266,400
Oct 08, 20208.588.668.278.388.38346,600
Oct 07, 20208.478.708.318.478.47271,600
Oct 06, 20208.408.778.258.388.38357,100
Oct 05, 20208.008.548.008.418.41351,300
Oct 02, 20208.078.347.577.987.98495,100
Oct 01, 20208.148.417.938.028.02950,900
Sep 30, 20208.188.508.078.148.14396,800
Sep 29, 20208.048.548.008.278.27567,700
Sep 28, 20209.479.547.677.967.962,220,300
Sep 25, 20209.309.939.109.899.89258,500
Sep 24, 20209.259.618.819.289.28464,700
Sep 23, 20209.709.809.299.329.32325,400
Sep 22, 20209.9810.099.339.659.65300,000
Sep 21, 202010.2410.309.819.949.94382,800
Sep 18, 202010.4410.5210.0910.3010.30762,600
Sep 17, 202010.0710.489.9210.3610.36295,700
Sep 16, 20209.9510.229.7210.0710.07344,900
Sep 15, 202010.2910.349.879.949.94376,400
Sep 14, 202010.2210.419.9510.1110.11423,000
Sep 11, 202010.6310.769.9510.0410.04371,800
Sep 10, 202010.7811.1410.4310.4910.49852,400
Sep 09, 202010.4010.9510.3610.6010.60245,800
Sep 08, 20209.9910.629.7810.3310.33215,800
Sep 04, 202010.3510.359.4010.0010.00521,800
Sep 03, 202010.7910.9310.0010.3110.31313,000
Sep 02, 202011.2111.2310.7110.9010.90346,500
Sep 01, 202011.0011.2910.8111.1711.17459,000
Aug 31, 202010.6811.3110.5311.1711.17372,200
Aug 28, 202010.7510.8010.4810.7110.71266,800
Aug 27, 202011.1511.2410.2810.6410.64620,600
Aug 26, 202011.6511.8711.1111.2111.21264,100
Aug 25, 202011.7411.8311.3011.3711.37274,800
Aug 24, 202012.1212.2011.4611.6411.64286,400
Aug 21, 202011.9912.1111.7812.0012.00270,000
Aug 20, 202011.9012.4511.8212.0812.08243,200
Aug 19, 202012.5012.6011.7612.1112.11464,500
Aug 18, 202011.2912.4711.2912.3212.322,125,000
Aug 17, 202011.4011.5611.1111.3411.34621,100
Aug 14, 202011.5011.6211.0511.2911.29514,600
Aug 13, 202011.4811.8711.2011.4911.49896,400
Aug 12, 202011.3511.6810.9511.2811.28701,100
Aug 11, 202012.4412.4811.1911.2811.28260,000
Aug 10, 202011.8612.6611.7612.4212.42421,000
Aug 07, 202010.8511.9910.6311.8111.81280,100
Aug 06, 202011.2911.4210.8510.9610.96153,400
Aug 05, 202011.5011.6611.1111.3911.39464,800
Aug 04, 202011.0611.4610.8011.3011.30246,700
Aug 03, 202010.2511.2110.1311.1511.15428,000
Jul 31, 202010.1810.229.5610.0510.05309,600
Jul 30, 20209.4810.289.4610.2010.20301,500
Jul 29, 202010.1610.369.479.609.60506,900
Jul 28, 202010.1710.299.7410.1310.13286,100
Jul 27, 202010.3210.479.8410.1810.18209,300
Jul 24, 202010.0010.459.8610.2210.22605,600
Jul 23, 202010.4110.509.8010.1010.10435,600
Jul 22, 202010.4410.5710.1210.3110.31190,900
Jul 21, 202011.0011.0110.1010.4510.45554,700
Jul 20, 202010.2510.849.9310.7010.702,399,000
Jul 17, 20209.469.559.329.369.3695,300
Jul 16, 20209.489.619.349.459.45175,600
Jul 15, 20209.779.789.309.529.52395,100
Jul 14, 20209.239.479.089.479.47428,300
Jul 13, 20209.8310.019.269.279.27275,600
Jul 10, 20209.269.919.019.659.65769,500
Jul 09, 20209.559.558.979.309.30246,700
Jul 08, 20209.599.679.349.489.48285,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...