Eiger BioPharmaceuticals ... (EIGR)
NASDAQ: EIGR
· Real-Time Price · USD
1.73
0.00 (0.29%)
At close: Apr 03, 2024, 3:59 PM
EIGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.90 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 136,274 |
| Feb 6, 2025 | 1.90 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 129,682 |
| Jan 16, 2025 | 1.90 | 1.73 | 1.73 | 1.73 | 1.73 | -28.81% | 129,682 |
| May 7, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -6.54% | 242 |
| May 6, 2024 | 2.70 | 2.94 | 2.47 | 2.60 | 2.60 | -3.35% | 4,526 |
| May 3, 2024 | 2.80 | 2.80 | 2.30 | 2.69 | 2.69 | 12.08% | 3,220 |
| May 2, 2024 | 2.40 | 2.40 | 2.26 | 2.40 | 2.40 | 0.00% | 3,016 |
| May 1, 2024 | 2.25 | 2.80 | 2.20 | 2.40 | 2.40 | 11.63% | 3,951 |
| Apr 30, 2024 | 2.33 | 2.42 | 2.03 | 2.15 | 2.15 | -10.42% | 11,903 |
| Apr 29, 2024 | 2.41 | 2.50 | 2.26 | 2.40 | 2.40 | -10.11% | 5,307 |
| Apr 26, 2024 | 3.08 | 3.15 | 2.44 | 2.67 | 2.67 | -12.17% | 18,908 |
| Apr 25, 2024 | 3.25 | 3.25 | 3.04 | 3.04 | 3.04 | -20.00% | 17,019 |
| Apr 24, 2024 | 3.85 | 3.85 | 3.00 | 3.80 | 3.80 | -3.80% | 14,300 |
| Apr 23, 2024 | 4.00 | 4.00 | 2.96 | 3.95 | 3.95 | -1.25% | 28,020 |
| Apr 22, 2024 | 2.70 | 4.19 | 2.70 | 4.00 | 4.00 | 67.36% | 78,021 |
| Apr 19, 2024 | 2.20 | 2.80 | 2.20 | 2.39 | 2.39 | 9.13% | 141,623 |
| Apr 18, 2024 | 2.21 | 2.21 | 1.96 | 2.19 | 2.19 | 3.79% | 27,345 |
| Apr 17, 2024 | 2.23 | 2.48 | 2.11 | 2.11 | 2.11 | -6.22% | 11,382 |
| Apr 16, 2024 | 2.35 | 2.40 | 2.13 | 2.25 | 2.25 | -5.06% | 20,184 |
| Apr 15, 2024 | 2.00 | 2.90 | 1.99 | 2.37 | 2.37 | 19.10% | 123,305 |