Eiger BioPharmaceuticals, Inc. (EIGRQ)
OTCMKTS
· Delayed Price · Currency is USD
8.50
0.00 (0.00%)
Inactive · Last trade price
on Oct 1, 2024
Eiger BioPharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 49 |
| Sep 27, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | - | 1,592 |
| Sep 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 66 |
| Sep 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 54 |
| Sep 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Sep 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 154 |
| Sep 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 19, 2024 | 3.00 | 8.50 | 3.00 | 8.50 | 8.50 | - | 1,600 |
| Sep 18, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 34 |
| Sep 17, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 1,524 |
| Sep 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 373 |
| Sep 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,070 |
| Sep 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 39 |
| Sep 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 9,218 |
| Sep 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 507 |
| Sep 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7 |
| Sep 6, 2024 | 3.00 | 9.00 | 3.00 | 8.00 | 8.00 | -15.79% | 2,221 |
| Sep 5, 2024 | 9.50 | 9.50 | 3.00 | 9.50 | 9.50 | -5.00% | 827 |
| Sep 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 143 |
| Sep 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 143 |
| Aug 30, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -9.09% | 1,235 |
| Aug 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 28, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 541 |
| Aug 27, 2024 | 9.75 | 11.00 | 9.75 | 11.00 | 11.00 | 10.00% | 3,795 |
| Aug 26, 2024 | 9.01 | 10.00 | 9.01 | 10.00 | 10.00 | - | 369 |
| Aug 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 106 |
| Aug 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,322 |
| Aug 21, 2024 | 10.65 | 11.00 | 10.00 | 10.00 | 10.00 | -13.04% | 4,354 |
| Aug 20, 2024 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | -1.29% | 52,801 |
| Aug 19, 2024 | 12.45 | 12.50 | 10.50 | 11.65 | 11.65 | -4.51% | 114,847 |
| Aug 16, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 63 |
| Aug 15, 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 7,944 |
| Aug 14, 2024 | 10.51 | 12.00 | 10.51 | 12.00 | 12.00 | - | 2,029 |
| Aug 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 10,711 |
| Aug 12, 2024 | 2.06 | 12.50 | 2.06 | 12.05 | 12.05 | 14.76% | 4,443 |
| Aug 9, 2024 | 2.03 | 13.45 | 2.03 | 10.50 | 10.50 | -20.75% | 12,373 |
| Aug 8, 2024 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | -0.38% | 11,982 |
| Aug 7, 2024 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 53,864 |
| Aug 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 4,351 |
| Aug 5, 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | -3.57% | 2,797 |
| Aug 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 54 |
| Aug 1, 2024 | 13.38 | 16.00 | 13.00 | 14.00 | 14.00 | - | 14,703 |
| Jul 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | 1,490 |
| Jul 30, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -0.36% | 1,897 |
| Jul 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | 3,397 |
| Jul 26, 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 2,826 |
| Jul 25, 2024 | 13.28 | 13.30 | 13.28 | 13.30 | 13.30 | - | 832 |
| Jul 24, 2024 | 12.80 | 14.01 | 12.80 | 13.30 | 13.30 | 3.50% | 7,349 |
| Jul 23, 2024 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 1.18% | 6,934 |
| Jul 22, 2024 | 11.00 | 12.70 | 11.00 | 12.70 | 12.70 | 1.60% | 5,260 |
| Jul 19, 2024 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | - | 300 |
| Jul 18, 2024 | 12.90 | 13.00 | 12.00 | 12.50 | 12.50 | -3.77% | 16,176 |
| Jul 17, 2024 | 13.00 | 13.00 | 12.19 | 12.99 | 12.99 | -3.42% | 2,875 |
| Jul 16, 2024 | 13.35 | 13.49 | 13.20 | 13.45 | 13.45 | 6.75% | 27,811 |
| Jul 15, 2024 | 12.10 | 13.44 | 12.10 | 12.60 | 12.60 | 7.60% | 38,746 |
| Jul 12, 2024 | 11.50 | 11.71 | 11.49 | 11.71 | 11.71 | 1.83% | 20,862 |
| Jul 11, 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -2.95% | 3,892 |
| Jul 10, 2024 | 11.80 | 11.85 | 11.50 | 11.85 | 11.85 | -1.17% | 12,592 |
| Jul 9, 2024 | 11.33 | 11.99 | 11.25 | 11.99 | 11.99 | 4.08% | 15,649 |
| Jul 8, 2024 | 11.20 | 11.52 | 11.00 | 11.52 | 11.52 | 2.04% | 7,169 |
| Jul 5, 2024 | 11.15 | 11.50 | 10.52 | 11.29 | 11.29 | 0.80% | 6,430 |
| Jul 3, 2024 | 11.00 | 11.85 | 10.90 | 11.20 | 11.20 | 0.45% | 13,640 |
| Jul 2, 2024 | 11.80 | 11.88 | 10.56 | 11.15 | 11.15 | -6.69% | 35,927 |
| Jul 1, 2024 | 12.55 | 12.64 | 11.50 | 11.95 | 11.95 | -5.53% | 38,495 |
| Jun 28, 2024 | 13.00 | 13.00 | 12.51 | 12.65 | 12.65 | -3.44% | 6,583 |
| Jun 27, 2024 | 12.96 | 13.11 | 12.20 | 13.10 | 13.10 | - | 26,994 |
| Jun 26, 2024 | 13.06 | 13.25 | 12.35 | 13.10 | 13.10 | 0.38% | 62,294 |
| Jun 25, 2024 | 11.56 | 13.10 | 11.54 | 13.05 | 13.05 | 12.99% | 47,341 |
| Jun 24, 2024 | 10.65 | 12.26 | 10.65 | 11.55 | 11.55 | 12.24% | 76,603 |
| Jun 21, 2024 | 10.10 | 10.70 | 10.00 | 10.29 | 10.29 | 2.90% | 42,370 |
| Jun 20, 2024 | 4.50 | 10.60 | 4.24 | 10.00 | 10.00 | 200.30% | 230,884 |
| Jun 18, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 392 |
| Jun 17, 2024 | 3.26 | 3.50 | 3.15 | 3.33 | 3.33 | 0.91% | 11,124 |
| Jun 14, 2024 | 2.68 | 3.55 | 2.68 | 3.30 | 3.30 | 44.74% | 55,762 |
| Jun 13, 2024 | 2.90 | 2.90 | 2.19 | 2.28 | 2.28 | -23.75% | 39,909 |
| Jun 12, 2024 | 2.77 | 2.99 | 2.77 | 2.99 | 2.99 | 3.10% | 8,147 |
| Jun 11, 2024 | 2.50 | 3.02 | 2.39 | 2.90 | 2.90 | 31.82% | 19,843 |
| Jun 10, 2024 | 2.13 | 2.20 | 2.13 | 2.20 | 2.20 | - | 350 |
| Jun 7, 2024 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -2.65% | 1,958 |
| Jun 6, 2024 | 2.41 | 2.72 | 2.25 | 2.26 | 2.26 | -6.22% | 15,587 |
| Jun 5, 2024 | 2.30 | 2.41 | 2.25 | 2.41 | 2.41 | 4.78% | 3,663 |
| Jun 4, 2024 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | - | 1,144 |
| Jun 3, 2024 | 2.40 | 2.45 | 2.30 | 2.30 | 2.30 | - | 7,308 |
| May 31, 2024 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 6.98% | 5,382 |
| May 30, 2024 | 2.23 | 2.40 | 2.11 | 2.15 | 2.15 | -0.92% | 1,935 |
| May 29, 2024 | 2.20 | 2.67 | 2.10 | 2.17 | 2.17 | -1.36% | 5,482 |
| May 28, 2024 | 2.18 | 2.36 | 2.15 | 2.20 | 2.20 | 4.76% | 19,986 |
| May 24, 2024 | 2.18 | 2.25 | 2.10 | 2.10 | 2.10 | -3.23% | 5,150 |
| May 23, 2024 | 2.18 | 2.25 | 2.15 | 2.17 | 2.17 | 0.93% | 9,341 |
| May 22, 2024 | 2.30 | 2.33 | 2.15 | 2.15 | 2.15 | -6.52% | 5,454 |
| May 21, 2024 | 2.43 | 2.43 | 2.30 | 2.30 | 2.30 | 1.32% | 523 |
| May 20, 2024 | 2.26 | 2.64 | 2.26 | 2.27 | 2.27 | -11.05% | 1,372 |
| May 17, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -7.20% | 307 |
| May 16, 2024 | 2.14 | 2.75 | 2.14 | 2.75 | 2.75 | 22.22% | 3,846 |
| May 15, 2024 | 2.20 | 2.25 | 2.15 | 2.25 | 2.25 | 6.13% | 2,240 |
| May 14, 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -5.78% | 404 |
| May 13, 2024 | 2.21 | 2.25 | 2.05 | 2.25 | 2.25 | -1.01% | 15,120 |
| May 10, 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.02% | 1,301 |
| May 9, 2024 | 2.32 | 2.32 | 2.05 | 2.25 | 2.25 | -13.46% | 11,869 |