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

Siga Technologies Inc (NQ: SIGA )

7.560 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2019 4.596 4.610 4.346 4.475 231,583 -0.11(-2.46%)
Oct 30, 2019 4.733 4.733 4.564 4.588 210,393 -0.14(-2.90%)
Oct 29, 2019 4.725 4.854 4.687 4.725 215,259 +0.00(+0.00%)
Oct 28, 2019 4.572 4.786 4.572 4.725 130,364 +0.18(+3.90%)
Oct 25, 2019 4.322 4.677 4.298 4.548 272,343 +0.21(+4.83%)
Oct 24, 2019 4.419 4.419 4.298 4.338 73,011 -0.03(-0.74%)
Oct 23, 2019 4.386 4.467 4.354 4.370 182,079 -0.02(-0.37%)
Oct 22, 2019 4.435 4.475 4.370 4.386 114,655 -0.03(-0.73%)
Oct 21, 2019 4.378 4.475 4.322 4.419 164,884 +0.07(+1.67%)
Oct 18, 2019 4.451 4.475 4.282 4.346 128,482 -0.13(-2.88%)
Oct 17, 2019 4.338 4.491 4.314 4.475 274,749 +0.20(+4.72%)
Oct 16, 2019 4.427 4.427 4.225 4.274 121,780 -0.16(-3.64%)
Oct 15, 2019 4.386 4.560 4.354 4.435 127,194 +0.06(+1.29%)
Oct 14, 2019 4.419 4.443 4.317 4.378 99,111 -0.06(-1.45%)
Oct 11, 2019 4.483 4.556 4.443 4.443 131,335 +0.00(+0.00%)
Oct 10, 2019 4.435 4.475 4.403 4.443 82,262 +0.01(+0.18%)
Oct 09, 2019 4.435 4.532 4.395 4.435 156,412 +0.02(+0.37%)
Oct 08, 2019 4.298 4.459 4.298 4.419 153,013 +0.08(+1.86%)
Oct 07, 2019 4.225 4.491 4.225 4.338 224,748 +0.10(+2.48%)
Oct 04, 2019 4.136 4.233 4.112 4.233 122,281 +0.10(+2.54%)
Oct 03, 2019 4.128 4.177 4.072 4.128 228,526 -0.02(-0.58%)
Oct 02, 2019 4.112 4.201 4.032 4.153 238,294 +0.04(+0.98%)
Oct 01, 2019 4.153 4.266 4.112 4.112 191,612 -0.02(-0.39%)
Sep 30, 2019 4.128 4.209 4.112 4.128 127,664 +0.02(+0.39%)
Sep 27, 2019 4.274 4.274 4.072 4.112 141,256 -0.14(-3.23%)
Sep 26, 2019 4.338 4.419 4.202 4.249 163,653 -0.09(-2.04%)
Sep 25, 2019 4.330 4.403 4.274 4.338 106,563 +0.02(+0.37%)
Sep 24, 2019 4.443 4.443 4.274 4.322 140,371 -0.10(-2.19%)
Sep 23, 2019 4.451 4.564 4.370 4.419 209,700 -0.06(-1.26%)
Sep 20, 2019 4.564 4.701 4.467 4.475 751,177 -0.10(-2.12%)
Sep 19, 2019 4.596 4.685 4.539 4.572 129,138 -0.02(-0.53%)
Sep 18, 2019 4.669 4.685 4.564 4.596 145,458 -0.05(-1.04%)
Sep 17, 2019 4.669 4.693 4.612 4.644 203,356 -0.02(-0.52%)
Sep 16, 2019 4.596 4.814 4.592 4.669 207,130 +0.07(+1.58%)
Sep 13, 2019 4.580 4.673 4.540 4.596 181,934 +0.03(+0.71%)
Sep 12, 2019 4.588 4.612 4.499 4.564 202,718 -0.01(-0.18%)
Sep 11, 2019 4.524 4.661 4.346 4.572 196,966 +0.07(+1.61%)
Sep 10, 2019 4.249 4.540 4.193 4.499 218,760 +0.25(+5.88%)
Sep 09, 2019 4.257 4.322 4.161 4.249 157,387 -0.01(-0.19%)
Sep 06, 2019 4.298 4.443 4.241 4.257 132,451 -0.01(-0.19%)
Sep 05, 2019 4.266 4.338 4.177 4.266 158,869 +0.07(+1.73%)
Sep 04, 2019 4.104 4.193 4.080 4.193 117,269 +0.10(+2.56%)
Sep 03, 2019 4.040 4.104 3.967 4.088 105,229 +0.04(+1.00%)
Aug 30, 2019 4.185 4.186 4.007 4.048 141,008 -0.11(-2.71%)
Aug 29, 2019 4.136 4.177 4.072 4.161 96,618 +0.06(+1.57%)
Aug 28, 2019 4.080 4.161 4.048 4.096 108,107 +0.02(+0.40%)
Aug 27, 2019 4.209 4.209 4.048 4.080 105,714 -0.10(-2.50%)
Aug 26, 2019 3.999 4.193 3.999 4.185 133,804 +0.21(+5.27%)
Aug 23, 2019 4.072 4.136 3.975 3.975 214,427 -0.10(-2.38%)
Aug 22, 2019 4.048 4.161 3.991 4.072 141,398 +0.05(+1.20%)
Aug 21, 2019 4.072 4.096 4.024 4.024 88,122 -0.01(-0.20%)
Aug 20, 2019 4.048 4.104 4.007 4.032 79,700 -0.06(-1.57%)
Aug 19, 2019 4.177 4.193 4.096 4.096 135,092 -0.10(-2.31%)
Aug 16, 2019 4.120 4.193 4.112 4.193 114,840 +0.10(+2.56%)
Aug 15, 2019 4.072 4.120 3.999 4.088 145,189 +0.06(+1.40%)
Aug 14, 2019 4.088 4.128 3.967 4.032 154,946 -0.15(-3.66%)
Aug 13, 2019 4.120 4.209 4.016 4.185 150,990 +0.10(+2.57%)
Aug 12, 2019 4.080 4.128 4.024 4.080 229,827 +0.00(+0.00%)
Aug 09, 2019 4.145 4.209 4.032 4.080 171,889 -0.06(-1.36%)
Aug 08, 2019 4.209 4.225 4.112 4.136 159,901 -0.02(-0.58%)
Aug 07, 2019 4.120 4.302 4.100 4.161 106,153 -0.06(-1.34%)
Aug 06, 2019 4.153 4.225 4.112 4.217 147,107 +0.06(+1.55%)
Aug 05, 2019 4.322 4.354 4.128 4.153 165,126 -0.23(-5.33%)
Aug 02, 2019 4.564 4.564 4.306 4.386 84,332 -0.12(-2.68%)
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.