Quantcast

Historical Stock Prices

EIGR 
$13
*  
0.10
0.76%
Get EIGR Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading EIGR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 11.05 11.35 10.9 11 96,156
04/13/2018 10.3 11 10.2492 10.85 72,088
04/12/2018 10.1 10.3 9.998 10.2 77,292
04/11/2018 10.15 10.25 10.0256 10.05 37,784
04/10/2018 9.9 10.2 9.65 10 42,798
04/09/2018 9.1 9.9 9.1 9.8 52,303
04/06/2018 10.1 10.3 9.1 9.1 64,458
04/05/2018 10.25 10.4 10.11 10.3 30,593
04/04/2018 10.25 10.45 10 10.35 64,106
04/03/2018 10.05 10.55 9.95 10.25 85,847
04/02/2018 9.75 10.2 9.7 10.1 73,377
03/29/2018 9.35 9.95 9.35 9.85 58,128
03/28/2018 9.728 9.9 9.15 9.35 42,373
03/27/2018 10.1 10.45 9.51 9.55 94,536
03/26/2018 10.05 10.15 9.8 10.15 35,766
03/23/2018 9.95 10.2 9.6 10.1 65,330
03/22/2018 9.45 10.25 9.45 10 173,375
03/21/2018 9.5 9.6 9.05 9.5 93,598
03/20/2018 9.5 9.55 9 9.3 65,605
03/19/2018 9.2 9.55 9.05 9.5 28,340
03/16/2018 9.45 9.6 8.95 9.2 91,630
03/15/2018 9.55 9.75 9.35 9.45 84,220
03/14/2018 9.4 9.675 9.25 9.5 53,125
03/13/2018 9.1 9.525 8.9 9.4 67,212
03/12/2018 9.7 9.7 8.75 8.95 118,932
03/09/2018 9.8 9.9 9.6 9.75 39,102
03/08/2018 9.65 9.85 9.4708 9.8 32,327
03/07/2018 9.35 9.7 9.055 9.55 38,519
03/06/2018 9.6 9.6 9.05 9.35 35,646
03/05/2018 9.25 9.5 9.2 9.45 28,254
03/02/2018 9.2 9.35 9.15 9.3 27,462
03/01/2018 9.3 9.3 9 9.3 40,936
02/28/2018 9 9.35 8.9 9.25 69,478
02/27/2018 8.8 9.05 8.8 9 57,248
02/26/2018 8.4 8.95 8.4 8.825 59,086
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio