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

Siga Technologies Inc (NQ: SIGA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 2.863 3.033 2.798 3.033 794,929 +0.15(+5.04%)
Jan 30, 2007 3.008 3.016 2.879 2.887 691,261 -0.12(-4.03%)
Jan 29, 2007 3.065 3.065 2.992 3.008 236,838 -0.03(-1.06%)
Jan 26, 2007 3.041 3.057 2.935 3.041 783,024 +0.04(+1.35%)
Jan 25, 2007 3.024 3.065 2.984 3.000 410,570 +0.01(+0.27%)
Jan 24, 2007 3.089 3.097 2.968 2.992 507,118 -0.02(-0.80%)
Jan 23, 2007 2.992 3.043 2.935 3.016 453,277 +0.01(+0.27%)
Jan 22, 2007 3.089 3.138 2.927 3.008 1,065,887 -0.03(-1.06%)
Jan 19, 2007 3.364 3.413 2.960 3.041 5,168,317 +0.28(+10.26%)
Jan 18, 2007 2.749 2.798 2.725 2.758 348,511 -0.01(-0.29%)
Jan 17, 2007 2.782 2.847 2.749 2.766 328,778 -0.03(-1.16%)
Jan 16, 2007 2.871 2.935 2.773 2.798 461,377 -0.08(-2.81%)
Jan 12, 2007 2.919 2.935 2.822 2.879 517,294 -0.02(-0.84%)
Jan 11, 2007 2.749 2.976 2.749 2.903 1,060,218 +0.15(+5.28%)
Jan 10, 2007 2.806 2.838 2.717 2.758 533,881 -0.02(-0.87%)
Jan 09, 2007 2.919 2.983 2.758 2.782 813,944 -0.14(-4.71%)
Jan 08, 2007 3.008 3.057 2.879 2.919 1,208,711 -0.06(-2.17%)
Jan 05, 2007 3.016 3.057 2.919 2.984 828,361 -0.08(-2.64%)
Jan 04, 2007 2.944 3.186 2.911 3.065 2,140,154 +0.17(+5.87%)
Jan 03, 2007 3.081 3.081 2.847 2.895 872,590 -0.14(-4.53%)
Dec 29, 2006 3.081 3.129 2.960 3.033 1,500,389 -0.07(-2.34%)
Dec 28, 2006 3.138 3.227 3.083 3.105 1,498,808 -0.01(-0.26%)
Dec 27, 2006 2.882 3.307 2.847 3.113 3,657,274 +0.23(+7.84%)
Dec 26, 2006 2.798 2.968 2.725 2.887 2,114,439 -0.07(-2.46%)
Dec 22, 2006 3.073 3.307 2.895 2.960 4,291,314 -0.15(-4.93%)
Dec 21, 2006 3.574 3.760 3.073 3.113 14,425,871 -0.89(-22.29%)
Dec 20, 2006 2.224 4.157 2.183 4.006 20,794,504 +1.81(+82.15%)
Dec 19, 2006 2.248 2.305 2.183 2.200 531,808 -0.07(-3.20%)
Dec 18, 2006 2.232 2.321 2.151 2.272 884,872 +0.02(+0.72%)
Dec 15, 2006 2.183 2.256 2.111 2.256 753,742 +0.10(+4.49%)
Dec 14, 2006 2.167 2.321 2.143 2.159 1,199,919 +0.00(+0.00%)
Dec 13, 2006 2.183 2.240 2.103 2.159 1,098,601 -0.03(-1.48%)
Dec 12, 2006 2.337 2.345 2.167 2.191 1,713,598 -0.15(-6.23%)
Dec 11, 2006 2.523 2.547 2.305 2.337 2,210,055 -0.22(-8.54%)
Dec 08, 2006 2.572 2.627 2.539 2.555 571,312 +0.01(+0.32%)
Dec 07, 2006 2.661 2.725 2.523 2.547 1,117,679 -0.11(-4.26%)
Dec 06, 2006 2.693 2.733 2.604 2.661 1,542,756 -0.08(-2.95%)
Dec 05, 2006 2.563 2.790 2.458 2.741 3,230,408 +0.20(+7.96%)
Dec 04, 2006 2.636 2.682 2.450 2.539 1,589,128 -0.12(-4.56%)
Dec 01, 2006 2.677 2.774 2.620 2.661 519,573 -0.01(-0.30%)
Nov 30, 2006 2.677 2.895 2.612 2.669 1,438,043 +0.06(+2.17%)
Nov 29, 2006 2.766 2.766 2.588 2.612 1,250,449 -0.12(-4.44%)
Nov 28, 2006 2.911 2.911 2.669 2.733 1,438,871 -0.14(-4.79%)
Nov 27, 2006 3.016 3.033 2.855 2.871 672,339 -0.07(-2.47%)
Nov 24, 2006 2.952 3.016 2.895 2.944 293,478 +0.01(+0.28%)
Nov 22, 2006 3.000 3.065 2.895 2.935 945,040 -0.06(-2.14%)
Nov 21, 2006 3.065 3.089 2.992 3.000 547,968 -0.08(-2.64%)
Nov 20, 2006 3.033 3.113 2.911 3.081 1,409,322 +0.04(+1.33%)
Nov 17, 2006 3.202 3.227 2.992 3.041 1,536,156 -0.15(-4.81%)
Nov 16, 2006 3.356 3.388 3.178 3.194 1,545,748 -0.06(-1.74%)
Nov 15, 2006 3.275 3.332 3.165 3.251 1,527,586 +0.05(+1.52%)
Nov 14, 2006 3.243 3.372 3.105 3.202 2,563,373 +0.04(+1.27%)
Nov 13, 2006 3.259 3.316 3.113 3.162 1,759,291 -0.12(-3.69%)
Nov 10, 2006 3.396 3.518 3.243 3.283 4,599,447 +0.08(+2.53%)
Nov 09, 2006 3.170 3.623 3.081 3.202 8,613,816 +0.06(+1.80%)
Nov 08, 2006 3.275 3.574 3.081 3.146 5,856,465 -0.31(-8.90%)
Nov 07, 2006 2.717 3.469 2.677 3.453 8,281,856 +0.74(+27.46%)
Nov 06, 2006 2.814 2.830 2.669 2.709 724,875 +0.00(+0.00%)
Nov 03, 2006 2.701 2.766 2.604 2.709 899,857 +0.01(+0.30%)
Nov 02, 2006 2.628 2.952 2.507 2.701 3,827,369 -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.