Eiger BioPharmaceuticals Inc (CE) (EIGRQ)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 9.375 | 12.8 | 14.01 | 12.8 | 3260 | 13.47499847 | CS |
| 4 | 3 | 27.2727272727 | 11 | 14.01 | 10.52 | 10244 | 12.40751738 | CS |
| 12 | 11.45 | 449.019607843 | 2.55 | 14.01 | 2.05 | 18257 | 9.24691092 | CS |
| 26 | 12.39 | 769.565217391 | 1.61 | 14.01 | 1.61 | 22151 | 6.6977351 | CS |
| 52 | 12.39 | 769.565217391 | 1.61 | 14.01 | 1.61 | 22151 | 6.6977351 | CS |
| 156 | 12.39 | 769.565217391 | 1.61 | 14.01 | 1.61 | 22151 | 6.6977351 | CS |
| 260 | 12.39 | 769.565217391 | 1.61 | 14.01 | 1.61 | 22151 | 6.6977351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374820 | 13.7 | -0.05 | -0.36 | 13.5 | 13.7 | 13.5 | 1897 |
| 1722288180 | 13.75 | 0.25 | 1.85 | 13.75 | 13.75 | 13.75 | 3397 |
| 1722029100 | 13.5 | 0.2 | 1.50 | 13.3 | 13.5 | 13.3 | 2826 |
| 1721942400 | 13.3 | 0 | 0.00 | 13.28 | 13.3 | 13.28 | 832 |
| 1721856480 | 13.3 | 0.45 | 3.50 | 12.8 | 14.01 | 12.8 | 7349 |
| 1721770140 | 12.85 | 0.15 | 1.18 | 12.7 | 12.85 | 12.7 | 6934 |
| 1721683740 | 12.7 | 0.2 | 1.60 | 11 | 12.7 | 11 | 5260 |
| 1721424180 | 12.5 | 0 | 0.00 | 12.25 | 12.5 | 12.25 | 300 |
| 1721337960 | 12.5 | -0.49 | -3.77 | 12.9 | 13 | 12 | 16176 |
| 1721251320 | 12.99 | -0.46 | -3.42 | 13 | 13 | 12.19 | 2875 |
| 1721164920 | 13.45 | 0.85 | 6.75 | 13.35 | 13.49 | 13.01 | 27811 |
| 1721078940 | 12.6 | 0.89 | 7.60 | 12.1 | 13.44 | 11.975 | 38746 |
| 1720819200 | 11.71 | 0.21 | 1.83 | 11.5 | 11.71 | 11.49 | 20862 |
| 1720733280 | 11.5 | -0.35 | -2.95 | 11.75 | 11.75 | 11.5 | 3892 |
| 1720646880 | 11.85 | -0.14 | -1.17 | 11.8 | 11.85 | 11.5 | 12592 |
| 1720560540 | 11.99 | 0.47 | 4.08 | 11.33 | 11.99 | 11.25 | 15649 |
| 1720473600 | 11.52 | 0.23 | 2.04 | 11.2 | 11.52 | 11 | 7169 |
| 1720214640 | 11.29 | 0.09 | 0.80 | 11.15 | 11.5 | 10.52 | 6430 |
| 1720041000 | 11.2 | 0.05 | 0.45 | 11 | 11.85 | 10.9 | 13640 |
| 1719955740 | 11.15 | -0.8 | -6.69 | 11.8 | 11.88 | 10.56 | 35927 |
| 1719868980 | 11.95 | -0.7 | -5.53 | 12.55 | 12.69 | 11.5 | 38495 |
| 1719610020 | 12.65 | -0.45 | -3.44 | 13 | 13 | 12.51 | 6583 |
| 1719523200 | 13.1 | 0 | 0.00 | 12.96 | 13.11 | 12.2 | 26994 |
| 1719437040 | 13.1 | 0.05 | 0.38 | 13.06 | 13.25 | 12.35 | 62294 |
| 1719350880 | 13.05 | 1.5 | 12.99 | 11.56 | 13.1 | 11.54 | 47341 |
| 1719264540 | 11.55 | 1.26 | 12.24 | 10.65 | 12.26 | 10.225 | 76603 |
| 1719005220 | 10.29 | 0.29 | 2.90 | 10.1 | 10.7 | 10 | 42370 |
| 1718918640 | 10 | 6.67 | 200.30 | 4.5 | 10.6 | 4.24 | 230884 |
| 1718746080 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1718659680 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.5 | 3.15 | 11124 |
| 1718400300 | 3.3 | 1.02 | 44.74 | 2.6825 | 3.55 | 2.6825 | 55762 |
| 1718314140 | 2.2799999 | -0.71 | -23.75 | 2.9 | 2.9 | 2.19 | 39909 |
| 1718227380 | 2.99 | 0.09 | 3.10 | 2.77 | 2.99 | 2.77 | 8147 |
| 1718141340 | 2.9 | 0.7 | 31.82 | 2.5 | 3.02 | 2.39 | 19843 |
| 1718054880 | 2.2 | 0 | 0.00 | 2.13 | 2.2 | 2.13 | 350 |
| 1717795800 | 2.2 | -0.06 | -2.65 | 2.29 | 2.29 | 2.2 | 1958 |
| 1717709400 | 2.2599999 | -0.15 | -6.22 | 2.41 | 2.72 | 2.25 | 15587 |
| 1717622460 | 2.41 | 0.11 | 4.78 | 2.3 | 2.41 | 2.25 | 3663 |
| 1717536360 | 2.3 | 0 | 0.00 | 2.5 | 2.5 | 2.3 | 1143 |
| 1717450140 | 2.3 | 0 | 0.00 | 2.4 | 2.45 | 2.3 | 7308 |
| 1717190940 | 2.3 | 0.15 | 6.98 | 2.3 | 2.45 | 2.3 | 5382 |
| 1717104540 | 2.15 | -0.02 | -0.92 | 2.23 | 2.4 | 2.11 | 1935 |
| 1717018020 | 2.17 | -0.03 | -1.36 | 2.2 | 2.67 | 2.1 | 5482 |
| 1716931740 | 2.2 | 0.1 | 4.76 | 2.18 | 2.3625 | 2.15 | 19986 |
| 1716585840 | 2.1 | -0.07 | -3.23 | 2.18 | 2.25 | 2.1 | 5150 |
| 1716499740 | 2.17 | 0.02 | 0.93 | 2.18 | 2.25 | 2.15 | 9341 |
| 1716412800 | 2.15 | -0.15 | -6.52 | 2.3 | 2.33 | 2.15 | 5454 |
| 1716326940 | 2.3 | 0.03 | 1.32 | 2.43 | 2.43 | 2.3 | 523 |
| 1716240180 | 2.27 | -0.28 | -11.05 | 2.2599999 | 2.64 | 2.2599999 | 1372 |
| 1715981340 | 2.552 | -0.2 | -7.20 | 2.552 | 2.552 | 2.552 | 307 |
| 1715894940 | 2.75 | 0.5 | 22.22 | 2.14 | 2.75 | 2.14 | 3846 |
| 1715808000 | 2.25 | 0.13 | 6.13 | 2.2 | 2.25 | 2.15 | 2240 |
| 1715722140 | 2.12 | -0.13 | -5.78 | 2.12 | 2.12 | 2.12 | 404 |
| 1715635200 | 2.25 | -0.02 | -0.99 | 2.21 | 2.25 | 2.05 | 15120 |
| 1715376000 | 2.2725 | 0.02 | 1.00 | 2.27 | 2.2725 | 2.27 | 1301 |
| 1715289720 | 2.25 | -0.35 | -13.46 | 2.324 | 2.324 | 2.05 | 11869 |
| 1715203200 | 2.6 | 0.17 | 7.00 | 2.55 | 2.6 | 2.21 | 5743 |
| 1715117340 | 2.43 | -0.17 | -6.54 | 2.43 | 2.43 | 2.43 | 274 |
| 1715030940 | 2.6 | -0.09 | -3.35 | 2.7 | 2.94 | 2.47 | 4526 |
| 1714771740 | 2.69 | 0.29 | 12.08 | 2.8 | 2.8 | 2.3 | 3220 |
| 1714685340 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.2599999 | 3016 |
| 1714598400 | 2.4 | 0.25 | 11.63 | 2.25 | 2.8 | 2.2 | 3951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
