Eiger Biopharmaceuticals Inc (EIGR) Historical Stock Data
1.73 ↓0.33 (-15.85%)
As of April 10, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, EIGR is down -2.11% a day on average. There have been 9 days where Eiger Biopharmaceuticals Inc closed green and 21 days where EIGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1.61 | 2.05 | ↑$0.44 (27.33%) | 1.61 | 2.05 | 94.76K |
| 2024-04-10 | 1.90 | 1.73 | ↓$0.18 (-9.21%) | 1.66 | 1.90 | 136.32K |
| 2024-04-09 | 2.02 | 1.90 | ↓$0.12 (-5.94%) | 1.88 | 2.10 | 117.81K |
| 2024-04-08 | 2.21 | 2.11 | ↓$0.10 (-4.52%) | 2.00 | 2.24 | 129.81K |
| 2024-04-05 | 2.40 | 2.30 | ↓$0.10 (-4.17%) | 1.86 | 2.60 | 311.04K |
| 2024-04-04 | 1.85 | 2.26 | ↑$0.41 (22.16%) | 1.75 | 2.88 | 1.30M |
| 2024-04-03 | 1.26 | 1.65 | ↑$0.39 (30.95%) | 1.24 | 2.66 | 2.94M |
| 2024-04-02 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.13 | 1.41 | 563.16K |
| 2024-04-01 | 5.20 | 1.39 | ↓$3.81 (-73.27%) | 1.10 | 5.24 | 0.97M |
| 2024-03-28 | 5.14 | 5.01 | ↓$0.14 (-2.63%) | 5.00 | 5.16 | 3.98K |
| 2024-03-27 | 4.85 | 4.98 | ↑$0.13 (2.68%) | 4.85 | 5.17 | 4.75K |
| 2024-03-26 | 5.44 | 5.37 | ↓$0.08 (-1.40%) | 4.79 | 5.45 | 20.17K |
| 2024-03-25 | 5.82 | 5.59 | ↓$0.23 (-3.95%) | 5.44 | 6.15 | 7.55K |
| 2024-03-22 | 5.90 | 5.76 | ↓$0.14 (-2.37%) | 5.42 | 6.08 | 13.31K |
| 2024-03-21 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.66 | 6.77 | 23.98K |
| 2024-03-20 | 5.13 | 5.37 | ↑$0.24 (4.68%) | 5.13 | 7.20 | 154.59K |
| 2024-03-19 | 5.16 | 4.81 | ↓$0.35 (-6.78%) | 4.81 | 5.39 | 12.32K |
| 2024-03-18 | 5.16 | 5.11 | ↓$0.05 (-0.97%) | 5.10 | 5.45 | 15.18K |
| 2024-03-15 | 5.52 | 5.14 | ↓$0.38 (-6.88%) | 5.14 | 5.63 | 16.37K |
| 2024-03-14 | 6.02 | 5.33 | ↓$0.69 (-11.46%) | 5.28 | 6.30 | 15.23K |
| 2024-03-13 | 5.95 | 6.00 | ↑$0.05 (0.84%) | 5.95 | 6.60 | 8.53K |
| 2024-03-12 | 6.62 | 5.90 | ↓$0.72 (-10.88%) | 5.90 | 6.92 | 12.66K |
| 2024-03-11 | 6.78 | 6.76 | ↓$0.02 (-0.22%) | 6.64 | 7.26 | 3.46K |
| 2024-03-08 | 7.35 | 6.91 | ↓$0.44 (-5.93%) | 6.91 | 7.35 | 5.34K |
| 2024-03-07 | 6.77 | 7.18 | ↑$0.41 (6.06%) | 6.56 | 7.18 | 5.24K |
| 2024-03-05 | 6.42 | 6.95 | ↑$0.53 (8.26%) | 6.42 | 7.50 | 16.32K |
| 2024-03-04 | 7.10 | 6.20 | ↓$0.90 (-12.75%) | 6.12 | 8.27 | 19.80K |
| 2024-03-01 | 5.90 | 7.00 | ↑$1.10 (18.64%) | 5.90 | 8.01 | 39.40K |
| 2024-02-29 | 6.23 | 5.60 | ↓$0.63 (-10.15%) | 5.60 | 6.23 | 2.60K |
| 2024-02-28 | 5.97 | 5.79 | ↓$0.18 (-3.01%) | 5.72 | 5.97 | 3.11K |
Create an account or log in to view more rows.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.
$EIGR has just been halted from trading due to volatility.