Quantcast

Eiger BioPharmaceuticals, Inc. Common Stock Historical Stock Prices

EIGR 
$10.75
*  
0.25
2.27%
Get EIGR Alerts
*Delayed - data as of Jul. 18, 2018 10:55 ET  -  Find a broker to begin trading EIGR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    EIGR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:55 11 11.05 10.55 10.75 29,461
07/17/2018 11.1 11.35 10.9 11 161,157
07/16/2018 11.7 11.75 11 11.2 113,117
07/13/2018 11.6 11.7 11.405 11.5 64,906
07/12/2018 11.65 11.7 11.338 11.6 62,960
07/11/2018 11.5 11.7 11.3 11.55 77,284
07/10/2018 11.85 11.95 11.5 11.5 60,798
07/09/2018 11.85 12 11.55 11.85 62,254
07/06/2018 12 12.2 11.8 11.9 37,196
07/05/2018 12 12.35 11.9 12 67,377
07/03/2018 11.95 12.05 11.8 11.95 71,679
07/02/2018 12.05 12.4 11.75 11.95 112,807
06/29/2018 12.15 12.3 12 12.2 100,249
06/28/2018 12.2 12.6 12.1 12.1 100,461
06/27/2018 13.05 13.3592 12.15 12.2 126,657
06/26/2018 12.85 13.15 12.55 13.05 50,250
06/25/2018 13.55 13.55 12.7 12.85 81,705
06/22/2018 13.85 13.85 13.25 13.6 103,375
06/21/2018 14.45 14.45 13.8 13.9 62,397
06/20/2018 14.2 14.55 14.2 14.5 45,443
06/19/2018 14.4 14.4 14.105 14.2 89,338
06/18/2018 14.4 14.575 14.236 14.4 124,536
06/15/2018 14.35 14.75 14.2 14.55 135,630
06/14/2018 14.95 14.95 14.3 14.45 157,845
06/13/2018 15 15.2 14.625 14.75 202,578
06/12/2018 14.7 15.2 14.7 15.05 173,049
06/11/2018 14.75 14.9 14.55 14.7 146,350
06/08/2018 14.4 14.75 14.4 14.6 94,257
06/07/2018 14.95 15.095 14.475 14.5 89,637
06/06/2018 14.6 15 14.4 15 181,783
06/05/2018 14.9 15.05 14.25 14.55 152,184
06/04/2018 14.15 15.05 13.25 14.85 333,752
06/01/2018 14.4 14.65 13.75 13.75 298,964
05/31/2018 13.8 14.5 13.55 14.25 252,945
05/30/2018 13.75 13.75 13.5 13.75 154,974
05/29/2018 13.05 13.65 13.05 13.55 301,647
05/25/2018 13 13.5 12.805 13 304,937
05/24/2018 13 13.4 12.2 13.1 1,558,555
05/23/2018 13.9 15.2 13.6 13.95 407,258
05/22/2018 14.5 14.5 13.45 13.7 388,807
05/21/2018 14.55 14.95 14.3 14.65 294,111
05/18/2018 18 18 13.35 13.9 1,326,592
05/17/2018 12.4 17.345 11.7 16.8 1,307,065
05/16/2018 11.4 11.95 11.25 11.85 229,704
05/15/2018 11 11.2 10.6 10.95 117,951
05/14/2018 10.1 11.2 10 10.75 179,719
05/11/2018 9.35 10 9.155 10 53,138
05/10/2018 9.95 9.95 9.25 9.25 108,258
05/09/2018 9.4 10.15 9.3 9.85 147,004
05/08/2018 9.1 9.25 9 9.2 43,949
05/07/2018 8.5 9.3 8.25 9.2 195,919
05/04/2018 8.4 8.7 8.25 8.5 104,460
05/03/2018 8.6 8.6 8.2 8.3 83,595
05/02/2018 8.65 8.9 8.55 8.65 74,486
05/01/2018 8.85 8.85 8.3 8.75 72,478
04/30/2018 9.1 9.4 8.6 8.8 64,052
04/27/2018 9.45 9.6 8.95 9.15 66,036
04/26/2018 9.4 9.5 8.8 9.1 92,605
04/25/2018 8.95 9.545 8.95 9.4 74,076
04/24/2018 10 10.04 8.9 8.9 128,674
04/23/2018 10.45 10.45 9.41 9.95 63,748
04/20/2018 10.25 10.6 10.15 10.45 34,327
04/19/2018 11.2 11.25 10.2 10.3 39,247
04/18/2018 10.75 11.4 10.75 11.15 113,620
04/17/2018 11.05 11.45 10.8 10.85 139,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EIGR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio