Eiger BioPharmaceuticals Inc (EIGR) Historical Stock Data
6.95 ↑0.40 (6.11%)
As of May 19, 2022, 12:06pm EST.
Historical Data
In the past 30 trading days, EIGR is down -1.05% a day on average. There have been 10 days where Eiger BioPharmaceuticals Inc closed green and 20 days where EIGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6.83 | 6.55 | ↓$0.28 (-4.10%) | 6.49 | 7.01 | 395.96K |
| 2022-05-17 | 7.26 | 7.01 | ↓$0.25 (-3.44%) | 6.86 | 7.50 | 702.02K |
| 2022-05-16 | 7.29 | 7.09 | ↓$0.20 (-2.74%) | 7.06 | 7.56 | 370.02K |
| 2022-05-13 | 7.42 | 7.29 | ↓$0.13 (-1.75%) | 7.13 | 7.52 | 678.78K |
| 2022-05-12 | 7.55 | 7.35 | ↓$0.20 (-2.65%) | 7.14 | 7.55 | 880.28K |
| 2022-05-11 | 8.18 | 7.50 | ↓$0.68 (-8.31%) | 7.35 | 8.18 | 628.90K |
| 2022-05-10 | 7.35 | 8.28 | ↑$0.93 (12.65%) | 7.31 | 8.45 | 1.08M |
| 2022-05-09 | 6.35 | 7.19 | ↑$0.84 (13.23%) | 6.02 | 7.31 | 1.11M |
| 2022-05-06 | 6.21 | 6.36 | ↑$0.15 (2.42%) | 5.85 | 6.45 | 590.72K |
| 2022-05-05 | 6.75 | 6.15 | ↓$0.60 (-8.89%) | 6.07 | 6.75 | 385.31K |
| 2022-05-04 | 6.84 | 6.75 | ↓$0.09 (-1.32%) | 6.46 | 6.84 | 392.98K |
| 2022-05-03 | 7.05 | 6.85 | ↓$0.20 (-2.84%) | 6.69 | 7.09 | 281.94K |
| 2022-05-02 | 6.81 | 7.00 | ↑$0.19 (2.79%) | 6.66 | 7.00 | 479.46K |
| 2022-04-29 | 6.71 | 6.87 | ↑$0.16 (2.38%) | 6.64 | 7.04 | 332.53K |
| 2022-04-28 | 6.74 | 6.79 | ↑$0.05 (0.74%) | 6.33 | 6.79 | 316.17K |
| 2022-04-27 | 6.49 | 6.60 | ↑$0.11 (1.69%) | 6.34 | 6.76 | 314.87K |
| 2022-04-26 | 6.58 | 6.47 | ↓$0.11 (-1.67%) | 6.41 | 6.73 | 433.88K |
| 2022-04-25 | 6.29 | 6.63 | ↑$0.34 (5.41%) | 6.24 | 6.67 | 416.06K |
| 2022-04-22 | 6.04 | 6.35 | ↑$0.31 (5.13%) | 6.04 | 6.44 | 340.26K |
| 2022-04-21 | 6.39 | 6.09 | ↓$0.30 (-4.69%) | 5.97 | 6.40 | 1.10M |
| 2022-04-20 | 6.50 | 6.37 | ↓$0.13 (-2.00%) | 6.20 | 6.58 | 517.08K |
| 2022-04-19 | 6.50 | 6.42 | ↓$0.08 (-1.23%) | 6.31 | 6.62 | 534.59K |
| 2022-04-18 | 7.03 | 6.54 | ↓$0.49 (-6.97%) | 6.47 | 7.15 | 501.38K |
| 2022-04-14 | 7.32 | 7.05 | ↓$0.27 (-3.69%) | 7.04 | 7.55 | 2.11M |
| 2022-04-13 | 7.50 | 7.28 | ↓$0.22 (-2.93%) | 7.25 | 7.57 | 418.15K |
| 2022-04-12 | 7.92 | 7.55 | ↓$0.37 (-4.67%) | 7.44 | 7.97 | 776.68K |
| 2022-04-11 | 8.67 | 7.89 | ↓$0.78 (-9.00%) | 7.85 | 8.91 | 450.41K |
| 2022-04-08 | 8.75 | 8.58 | ↓$0.17 (-1.94%) | 8.42 | 8.90 | 680.48K |
| 2022-04-07 | 8.61 | 8.70 | ↑$0.09 (1.05%) | 8.47 | 8.75 | 759.15K |
| 2022-04-06 | 8.90 | 8.52 | ↓$0.38 (-4.27%) | 8.31 | 8.90 | 830.28K |
Create an account or log in to view more rows.
$EIGR buying all the dips.
$EIGR what calls are you guys jacked to the tits on?
$EIGR Love this stock.
Light taps
$EIGR just added more
$EIGR Growth/Value
$EIGR up we go
$EIGR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EIGR We will not sell!
$EIGR Bull flag forming?
$EIGR Spike it!