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

Siga Technologies Inc (NQ: SIGA )

7.410 -0.170 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2007 2.854 3.024 2.790 3.024 797,230 +0.15(+5.04%)
Jan 30, 2007 3.000 3.008 2.871 2.879 693,262 -0.12(-4.03%)
Jan 29, 2007 3.056 3.056 2.983 3.000 237,524 -0.03(-1.06%)
Jan 26, 2007 3.032 3.048 2.927 3.032 785,291 +0.04(+1.35%)
Jan 25, 2007 3.016 3.056 2.975 2.991 411,758 +0.01(+0.27%)
Jan 24, 2007 3.080 3.088 2.959 2.983 508,587 -0.02(-0.80%)
Jan 23, 2007 2.983 3.035 2.927 3.008 454,589 +0.01(+0.27%)
Jan 22, 2007 3.080 3.129 2.919 3.000 1,068,972 -0.03(-1.06%)
Jan 19, 2007 3.354 3.403 2.951 3.032 5,183,280 +0.28(+10.26%)
Jan 18, 2007 2.742 2.790 2.717 2.750 349,520 -0.01(-0.29%)
Jan 17, 2007 2.774 2.838 2.742 2.758 329,730 -0.03(-1.16%)
Jan 16, 2007 2.862 2.927 2.765 2.790 462,712 -0.08(-2.81%)
Jan 12, 2007 2.911 2.927 2.814 2.871 518,792 -0.02(-0.84%)
Jan 11, 2007 2.742 2.967 2.742 2.895 1,063,287 +0.15(+5.28%)
Jan 10, 2007 2.798 2.830 2.709 2.750 535,427 -0.02(-0.87%)
Jan 09, 2007 2.911 2.975 2.750 2.774 816,300 -0.14(-4.71%)
Jan 08, 2007 3.000 3.048 2.871 2.911 1,212,211 -0.06(-2.17%)
Jan 05, 2007 3.008 3.048 2.911 2.975 830,760 -0.08(-2.64%)
Jan 04, 2007 2.935 3.177 2.903 3.056 2,146,350 +0.17(+5.87%)
Jan 03, 2007 3.072 3.072 2.838 2.887 875,116 -0.14(-4.53%)
Dec 29, 2006 3.072 3.120 2.951 3.024 1,504,732 -0.07(-2.34%)
Dec 28, 2006 3.129 3.217 3.074 3.096 1,503,147 -0.01(-0.26%)
Dec 27, 2006 2.873 3.298 2.838 3.104 3,667,863 +0.23(+7.84%)
Dec 26, 2006 2.790 2.959 2.717 2.879 2,120,561 -0.07(-2.46%)
Dec 22, 2006 3.064 3.298 2.887 2.951 4,303,738 -0.15(-4.94%)
Dec 21, 2006 3.564 3.749 3.064 3.104 14,467,637 -0.89(-22.29%)
Dec 20, 2006 2.217 4.145 2.177 3.995 20,854,708 +1.80(+82.15%)
Dec 19, 2006 2.242 2.298 2.177 2.193 533,348 -0.07(-3.20%)
Dec 18, 2006 2.225 2.314 2.145 2.266 887,433 +0.02(+0.72%)
Dec 15, 2006 2.177 2.250 2.105 2.250 755,925 +0.10(+4.49%)
Dec 14, 2006 2.161 2.314 2.137 2.153 1,203,393 +0.00(+0.00%)
Dec 13, 2006 2.177 2.234 2.096 2.153 1,101,781 -0.03(-1.48%)
Dec 12, 2006 2.330 2.338 2.161 2.185 1,718,559 -0.15(-6.23%)
Dec 11, 2006 2.516 2.540 2.298 2.330 2,216,454 -0.22(-8.54%)
Dec 08, 2006 2.564 2.619 2.532 2.548 572,966 +0.01(+0.32%)
Dec 07, 2006 2.653 2.717 2.516 2.540 1,120,915 -0.11(-4.26%)
Dec 06, 2006 2.685 2.725 2.596 2.653 1,547,222 -0.08(-2.95%)
Dec 05, 2006 2.556 2.782 2.451 2.733 3,239,761 +0.20(+7.96%)
Dec 04, 2006 2.629 2.674 2.443 2.532 1,593,729 -0.12(-4.56%)
Dec 01, 2006 2.669 2.766 2.613 2.653 521,078 -0.01(-0.30%)
Nov 30, 2006 2.669 2.887 2.604 2.661 1,442,206 +0.06(+2.17%)
Nov 29, 2006 2.758 2.758 2.580 2.604 1,254,069 -0.12(-4.44%)
Nov 28, 2006 2.903 2.903 2.661 2.725 1,443,037 -0.14(-4.79%)
Nov 27, 2006 3.008 3.024 2.846 2.862 674,286 -0.07(-2.47%)
Nov 24, 2006 2.943 3.008 2.887 2.935 294,328 +0.01(+0.28%)
Nov 22, 2006 2.991 3.056 2.887 2.927 947,776 -0.06(-2.14%)
Nov 21, 2006 3.056 3.080 2.983 2.991 549,555 -0.08(-2.64%)
Nov 20, 2006 3.024 3.104 2.903 3.072 1,413,402 +0.04(+1.33%)
Nov 17, 2006 3.193 3.217 2.983 3.032 1,540,603 -0.15(-4.81%)
Nov 16, 2006 3.346 3.379 3.169 3.185 1,550,223 -0.06(-1.74%)
Nov 15, 2006 3.266 3.322 3.156 3.241 1,532,009 +0.05(+1.52%)
Nov 14, 2006 3.233 3.362 3.096 3.193 2,570,795 +0.04(+1.27%)
Nov 13, 2006 3.250 3.306 3.104 3.153 1,764,384 -0.12(-3.69%)
Nov 10, 2006 3.386 3.508 3.233 3.274 4,612,763 +0.08(+2.53%)
Nov 09, 2006 3.161 3.612 3.072 3.193 8,638,754 +0.06(+1.80%)
Nov 08, 2006 3.266 3.564 3.072 3.137 5,873,421 -0.31(-8.90%)
Nov 07, 2006 2.709 3.459 2.669 3.443 8,305,834 +0.74(+27.46%)
Nov 06, 2006 2.806 2.822 2.661 2.701 726,974 +0.00(+0.00%)
Nov 03, 2006 2.693 2.758 2.596 2.701 902,462 +0.01(+0.30%)
Nov 02, 2006 2.621 2.943 2.500 2.693 3,838,449 -0.08(-2.91%)
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.