Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.121 1.121 1.048 1.064 28,772 +0.02(+1.54%)
Jan 30, 2003 1.072 1.153 1.008 1.048 40,617 -0.02(-2.26%)
Jan 29, 2003 1.056 1.153 1.056 1.072 56,800 +0.06(+6.40%)
Jan 28, 2003 1.048 1.072 1.008 1.008 23,067 -0.04(-3.85%)
Jan 27, 2003 1.048 1.089 1.008 1.048 26,663 -0.02(-2.26%)
Jan 24, 2003 1.080 1.153 1.056 1.072 57,172 -0.05(-4.39%)
Jan 23, 2003 1.065 1.169 1.056 1.122 90,037 +0.03(+3.04%)
Jan 22, 2003 1.064 1.129 1.056 1.089 13,145 -0.01(-0.73%)
Jan 21, 2003 1.129 1.129 1.089 1.097 12,029 -0.02(-2.09%)
Jan 17, 2003 1.072 1.250 1.064 1.120 122,281 +0.06(+5.23%)
Jan 16, 2003 1.072 1.097 1.056 1.064 57,916 -0.03(-2.94%)
Jan 15, 2003 1.169 1.169 1.056 1.097 52,211 -0.01(-0.73%)
Jan 14, 2003 1.201 1.201 1.089 1.105 21,455 -0.03(-2.84%)
Jan 13, 2003 1.169 1.201 1.129 1.137 40,181 -0.05(-4.08%)
Jan 10, 2003 1.153 1.185 1.089 1.185 47,622 +0.03(+2.80%)
Jan 09, 2003 1.242 1.242 1.153 1.153 45,886 -0.05(-4.03%)
Jan 08, 2003 1.210 1.290 1.056 1.201 82,099 +0.02(+1.36%)
Jan 07, 2003 1.048 1.250 1.048 1.185 162,463 +0.14(+13.08%)
Jan 06, 2003 1.121 1.121 1.008 1.048 115,336 -0.06(-5.80%)
Jan 03, 2003 1.089 1.137 1.048 1.113 148,697 -0.02(-1.43%)
Jan 02, 2003 1.145 1.250 1.121 1.129 95,493 -0.02(-2.10%)
Dec 31, 2002 1.210 1.330 1.064 1.153 103,183 -0.06(-5.30%)
Dec 30, 2002 1.387 1.387 1.210 1.218 104,671 -0.08(-6.21%)
Dec 27, 2002 1.250 1.314 1.193 1.298 148,201 +0.08(+6.62%)
Dec 26, 2002 1.451 1.476 1.137 1.218 386,316 -0.17(-12.21%)
Dec 24, 2002 1.500 1.500 1.330 1.387 379,743 -0.12(-8.02%)
Dec 23, 2002 1.072 1.572 1.298 1.508 2,043,198 +0.34(+28.97%)
Dec 20, 2002 1.072 1.411 1.064 1.169 1,013,228 +0.04(+3.57%)
Dec 19, 2002 1.218 1.266 1.089 1.129 138,776 -0.07(-6.04%)
Dec 18, 2002 1.250 1.282 1.193 1.201 152,418 -0.03(-2.61%)
Dec 17, 2002 1.169 1.266 1.089 1.234 238,362 +0.06(+5.52%)
Dec 16, 2002 1.403 1.403 1.129 1.169 275,568 -0.15(-11.59%)
Dec 13, 2002 1.717 1.734 1.314 1.322 1,338,775 -0.01(-0.61%)
Dec 12, 2002 1.330 1.492 1.290 1.330 235,758 +0.00(+0.00%)
Dec 11, 2002 1.306 1.330 1.282 1.330 26,787 +0.02(+1.54%)
Dec 10, 2002 1.290 1.330 1.282 1.310 3,720 +0.01(+0.93%)
Dec 09, 2002 1.290 1.371 1.290 1.298 30,632 +0.01(+0.63%)
Dec 06, 2002 1.089 1.330 1.089 1.290 81,727 +0.17(+15.11%)
Dec 05, 2002 0.9999 1.121 0.9999 1.121 35,841 +0.14(+13.93%)
Dec 04, 2002 0.9434 0.9837 0.9434 0.9837 11,409 -0.02(-1.61%)
Dec 03, 2002 0.9273 0.9999 0.9273 0.9999 45,142 +0.07(+7.83%)
Dec 02, 2002 0.8870 0.9273 0.8870 0.9273 5,332 +0.02(+1.86%)
Nov 29, 2002 0.8870 0.9273 0.8870 0.9104 17,858 +0.02(+2.64%)
Nov 27, 2002 0.8870 0.9031 0.8749 0.8870 28,772 +0.05(+5.77%)
Nov 26, 2002 0.8870 0.8870 0.8305 0.8386 26,787 -0.03(-3.70%)
Nov 25, 2002 0.8225 0.8870 0.8063 0.8708 51,467 +0.02(+2.86%)
Nov 22, 2002 0.8386 0.8467 0.8063 0.8467 10,169 +0.01(+0.96%)
Nov 21, 2002 0.8063 0.8386 0.7580 0.8386 12,773 +0.03(+4.00%)
Nov 20, 2002 0.7660 0.8386 0.7652 0.8063 17,238 +0.08(+11.11%)
Nov 19, 2002 0.6854 0.7983 0.6048 0.7257 193,220 +0.06(+8.43%)
Nov 18, 2002 0.6531 0.6693 0.6370 0.6693 315,006 +0.02(+3.75%)
Nov 15, 2002 0.7015 0.7096 0.6209 0.6451 565,274 +0.00(+0.00%)
Nov 14, 2002 0.6048 0.6693 0.6048 0.6451 156,882 +0.01(+1.27%)
Nov 13, 2002 0.6289 0.6934 0.6209 0.6370 75,154 +0.06(+10.49%)
Nov 12, 2002 0.5967 0.6128 0.5241 0.5765 406,035 -0.06(-9.49%)
Nov 11, 2002 0.7257 0.7257 0.6289 0.6370 41,794 -0.09(-12.12%)
Nov 08, 2002 0.6531 0.7257 0.6531 0.7249 9,673 +0.04(+5.76%)
Nov 07, 2002 0.6612 0.6854 0.6451 0.6854 8,681 +0.02(+2.41%)
Nov 06, 2002 0.7741 0.8386 0.6693 0.6693 45,886 -0.01(-1.19%)
Nov 05, 2002 0.7015 0.7015 0.6773 0.6773 22,323 -0.05(-6.67%)
Nov 04, 2002 0.7257 0.7821 0.7176 0.7257 11,905 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.