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

Siga Technologies Inc (NQ: SIGA )

7.720 +0.240 (+3.21%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 3, 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 (%)
Nov 30, 2018 4.941 5.095 4.925 5.046 210,098 +0.09(+1.79%)
Nov 29, 2018 5.038 5.087 4.803 4.957 191,357 -0.08(-1.61%)
Nov 28, 2018 4.650 5.111 4.650 5.038 329,789 +0.39(+8.35%)
Nov 27, 2018 4.529 4.658 4.440 4.650 159,804 +0.11(+2.31%)
Nov 26, 2018 4.391 4.650 4.334 4.545 214,856 +0.19(+4.27%)
Nov 23, 2018 4.391 4.658 4.302 4.359 63,313 -0.13(-2.88%)
Nov 21, 2018 4.488 4.488 4.488 0 +0.11(+2.40%)
Nov 20, 2018 4.529 4.723 4.367 4.383 128,956 -0.18(-3.90%)
Nov 19, 2018 4.577 4.731 4.440 4.561 267,027 +0.05(+1.08%)
Nov 16, 2018 4.512 4.642 4.367 4.512 269,455 -0.05(-1.06%)
Nov 15, 2018 4.423 4.650 4.407 4.561 136,849 +0.07(+1.62%)
Nov 14, 2018 4.431 4.634 4.383 4.488 219,102 +0.15(+3.54%)
Nov 13, 2018 4.124 4.650 4.068 4.334 440,894 +0.35(+8.72%)
Nov 12, 2018 4.165 4.237 3.938 3.987 176,021 -0.09(-2.18%)
Nov 09, 2018 4.286 4.375 3.995 4.076 210,222 -0.23(-5.44%)
Nov 08, 2018 4.189 4.367 4.181 4.310 165,308 +0.13(+3.09%)
Nov 07, 2018 3.954 4.229 3.946 4.181 275,606 +0.27(+6.82%)
Nov 06, 2018 3.849 3.938 3.793 3.914 87,681 +0.06(+1.47%)
Nov 05, 2018 3.906 3.914 3.785 3.857 107,983 -0.05(-1.24%)
Nov 02, 2018 3.946 4.011 3.833 3.906 166,322 -0.02(-0.41%)
Nov 01, 2018 4.205 4.205 3.922 3.922 215,088 +0.02(+0.41%)
Oct 31, 2018 4.027 4.068 3.865 3.906 174,082 -0.07(-1.83%)
Oct 30, 2018 3.938 4.043 3.865 3.979 172,592 +0.04(+1.03%)
Oct 29, 2018 4.181 4.221 3.857 3.938 213,560 -0.23(-5.62%)
Oct 26, 2018 4.068 4.189 3.979 4.173 308,531 +0.05(+1.18%)
Oct 25, 2018 4.108 4.189 4.092 4.124 161,197 +0.05(+1.19%)
Oct 24, 2018 4.132 4.165 4.027 4.076 201,833 -0.06(-1.56%)
Oct 23, 2018 4.068 4.205 4.011 4.140 112,747 +0.00(+0.00%)
Oct 22, 2018 4.108 4.270 4.011 4.140 201,373 +0.04(+0.99%)
Oct 19, 2018 4.124 4.254 4.043 4.100 203,420 -0.03(-0.78%)
Oct 18, 2018 4.213 4.229 4.100 4.132 123,041 -0.12(-2.85%)
Oct 17, 2018 4.278 4.302 4.189 4.254 122,195 -0.05(-1.13%)
Oct 16, 2018 4.189 4.351 4.140 4.302 134,067 +0.14(+3.30%)
Oct 15, 2018 4.173 4.205 4.116 4.165 78,584 -0.04(-0.96%)
Oct 12, 2018 4.197 4.310 4.116 4.205 196,743 +0.08(+1.96%)
Oct 11, 2018 4.124 4.318 4.092 4.124 156,689 +0.02(+0.39%)
Oct 10, 2018 4.286 4.310 4.085 4.108 441,175 -0.23(-5.40%)
Oct 09, 2018 4.488 4.520 4.326 4.343 123,332 -0.12(-2.72%)
Oct 08, 2018 4.383 4.617 4.302 4.464 239,277 +0.00(+0.00%)
Oct 05, 2018 4.383 4.626 4.165 4.464 424,896 +0.07(+1.66%)
Oct 04, 2018 4.294 4.569 4.116 4.391 470,487 +0.11(+2.45%)
Oct 03, 2018 4.779 4.779 4.124 4.286 541,638 -0.39(-8.30%)
Oct 02, 2018 5.232 5.273 4.634 4.674 766,729 -0.55(-10.53%)
Oct 01, 2018 5.580 5.746 5.103 5.224 420,219 -0.35(-6.24%)
Sep 28, 2018 5.636 5.742 5.507 5.572 267,971 -0.07(-1.29%)
Sep 27, 2018 5.750 5.814 5.604 5.645 101,915 -0.08(-1.41%)
Sep 26, 2018 5.693 5.847 5.628 5.725 292,514 +0.05(+0.85%)
Sep 25, 2018 5.742 5.839 5.645 5.677 288,996 -0.11(-1.96%)
Sep 24, 2018 5.410 5.940 5.410 5.790 318,118 -0.06(-0.97%)
Sep 21, 2018 5.450 5.879 5.450 5.847 505,522 +0.39(+7.11%)
Sep 20, 2018 5.434 5.572 5.337 5.459 107,946 +0.06(+1.05%)
Sep 19, 2018 5.410 5.507 5.313 5.402 211,620 -0.02(-0.45%)
Sep 18, 2018 5.499 5.576 5.378 5.426 168,427 -0.06(-1.03%)
Sep 17, 2018 5.580 5.653 5.459 5.483 192,063 -0.09(-1.60%)
Sep 14, 2018 5.596 5.742 5.418 5.572 245,465 -0.03(-0.58%)
Sep 13, 2018 5.709 5.798 5.523 5.604 267,866 -0.12(-2.12%)
Sep 12, 2018 5.855 5.855 5.543 5.725 328,925 -0.06(-1.12%)
Sep 11, 2018 6.445 6.461 5.701 5.790 819,244 +0.09(+1.56%)
Sep 10, 2018 5.863 5.863 5.661 5.701 185,726 -0.16(-2.76%)
Sep 07, 2018 6.008 6.012 5.790 5.863 190,560 -0.11(-1.89%)
Sep 06, 2018 6.461 6.461 5.822 5.976 462,933 -0.48(-7.39%)
Sep 05, 2018 6.574 6.574 6.380 6.453 139,603 -0.12(-1.85%)
Sep 04, 2018 6.655 6.672 6.477 6.574 141,720 -0.08(-1.22%)
Aug 31, 2018 6.655 6.655 6.655 0 -0.09(-1.32%)
Aug 30, 2018 6.736 6.781 6.690 6.744 168,171 +0.02(+0.24%)
Aug 29, 2018 6.720 6.809 6.647 6.728 283,684 +0.03(+0.48%)
Aug 28, 2018 6.574 6.744 6.574 6.696 137,235 +0.09(+1.35%)
Aug 27, 2018 6.712 6.712 6.510 6.607 206,773 -0.06(-0.97%)
Aug 24, 2018 6.663 6.793 6.591 6.672 174,608 +0.02(+0.24%)
Aug 23, 2018 6.583 6.728 6.557 6.655 174,431 +0.05(+0.73%)
Aug 22, 2018 6.672 6.849 6.558 6.607 266,290 -0.06(-0.85%)
Aug 21, 2018 6.477 6.704 6.413 6.663 178,490 +0.21(+3.26%)
Aug 20, 2018 6.526 6.583 6.397 6.453 86,660 -0.07(-1.12%)
Aug 17, 2018 6.526 6.672 6.441 6.526 186,850 -0.02(-0.37%)
Aug 16, 2018 6.397 6.550 6.388 6.550 101,071 +0.16(+2.53%)
Aug 15, 2018 6.583 6.672 6.316 6.388 185,498 -0.19(-2.83%)
Aug 14, 2018 6.429 6.696 6.405 6.574 262,867 +0.18(+2.78%)
Aug 13, 2018 6.340 6.445 6.251 6.397 171,104 +0.05(+0.76%)
Aug 10, 2018 6.348 6.405 6.235 6.348 274,401 +0.13(+2.08%)
Aug 09, 2018 5.936 6.300 5.928 6.219 222,824 +0.31(+5.20%)
Aug 08, 2018 5.919 5.944 5.822 5.911 98,090 +0.01(+0.14%)
Aug 07, 2018 5.936 5.952 5.822 5.903 111,623 +0.01(+0.14%)
Aug 06, 2018 5.661 5.943 5.661 5.895 153,690 +0.14(+2.39%)
Aug 03, 2018 5.976 6.025 5.701 5.758 171,887 -0.19(-3.26%)
Aug 02, 2018 6.025 6.081 5.879 5.952 116,016 -0.11(-1.87%)
Aug 01, 2018 6.146 6.227 6.033 6.065 170,203 -0.07(-1.19%)
Jul 31, 2018 5.879 6.380 5.879 6.138 464,200 +0.30(+5.12%)
Jul 30, 2018 6.000 6.122 5.790 5.839 94,597 -0.15(-2.43%)
Jul 27, 2018 6.130 6.170 5.960 5.984 207,872 -0.14(-2.25%)
Jul 26, 2018 6.057 6.170 5.964 6.122 157,262 +0.08(+1.34%)
Jul 25, 2018 6.065 5.880 6.041 138,595 +0.11(+1.91%)
Jul 24, 2018 6.000 6.065 5.887 5.928 231,769 -0.02(-0.41%)
Jul 23, 2018 5.790 5.992 5.774 5.952 214,858 +0.16(+2.79%)
Jul 20, 2018 5.822 5.936 5.766 5.790 191,184 -0.06(-0.97%)
Jul 19, 2018 5.709 6.049 5.698 5.847 318,008 +0.15(+2.55%)
Jul 18, 2018 5.596 5.798 5.580 5.701 146,256 +0.04(+0.71%)
Jul 17, 2018 5.774 5.806 5.523 5.661 281,827 -0.15(-2.51%)
Jul 16, 2018 5.701 6.291 5.422 5.806 1,574,587 -0.14(-2.31%)
Jul 13, 2018 5.054 6.008 4.868 5.944 2,225,660 +0.90(+17.79%)
Jul 12, 2018 5.159 5.159 4.957 5.046 236,708 -0.04(-0.79%)
Jul 11, 2018 5.208 5.361 4.981 5.087 193,445 -0.18(-3.38%)
Jul 10, 2018 5.143 5.361 5.111 5.264 341,587 +0.14(+2.68%)
Jul 09, 2018 5.151 5.192 5.095 5.127 120,827 -0.02(-0.47%)
Jul 06, 2018 5.022 5.216 4.933 5.151 164,172 +0.11(+2.08%)
Jul 05, 2018 4.957 5.087 4.666 5.046 291,371 +0.17(+3.48%)
Jul 03, 2018 4.876 4.876 4.876 0 -0.05(-0.99%)
Jul 02, 2018 4.731 5.014 4.682 4.925 241,102 +0.12(+2.53%)
Jun 29, 2018 4.852 4.901 4.626 4.803 454,701 -0.05(-1.00%)
Jun 28, 2018 4.933 5.038 4.747 4.852 434,750 -0.11(-2.28%)
Jun 27, 2018 5.111 5.135 4.925 4.965 311,747 -0.14(-2.69%)
Jun 26, 2018 5.264 5.330 5.087 5.103 274,609 -0.15(-2.92%)
Jun 25, 2018 5.580 5.717 5.240 5.256 543,369 -0.32(-5.80%)
Jun 22, 2018 5.426 5.612 5.370 5.580 8,456,982 +0.15(+2.83%)
Jun 21, 2018 5.742 5.790 5.402 5.426 568,204 -0.31(-5.36%)
Jun 20, 2018 5.733 5.798 5.628 5.733 501,154 +0.03(+0.57%)
Jun 19, 2018 5.822 5.895 5.701 5.701 823,258 -0.10(-1.67%)
Jun 18, 2018 5.661 5.992 5.661 5.798 703,893 +0.07(+1.27%)
Jun 15, 2018 6.016 5.661 5.725 2,755,002 -0.13(-2.21%)
Jun 14, 2018 5.903 5.992 5.843 5.855 1,394,803 -0.04(-0.69%)
Jun 13, 2018 5.677 6.097 5.677 5.895 937,047 +0.22(+3.85%)
Jun 12, 2018 5.742 5.798 5.580 5.677 1,113,219 -0.05(-0.85%)
Jun 11, 2018 5.685 6.065 5.661 5.725 1,060,040 +0.11(+2.02%)
Jun 08, 2018 5.830 5.838 5.556 5.612 243,938 -0.19(-3.21%)
Jun 07, 2018 5.806 5.923 5.717 5.798 205,461 +0.02(+0.42%)
Jun 06, 2018 5.612 5.895 5.612 5.774 282,069 +0.16(+2.88%)
Jun 05, 2018 5.636 5.701 5.572 5.612 301,336 -0.02(-0.43%)
Jun 04, 2018 5.645 5.766 5.450 5.636 203,925 +0.02(+0.43%)
Jun 01, 2018 5.426 5.653 5.378 5.612 185,163 +0.19(+3.43%)
May 31, 2018 5.321 5.475 5.281 5.426 272,415 +0.15(+2.91%)
May 30, 2018 5.232 5.321 5.131 5.273 93,551 +0.27(+5.50%)
May 29, 2018 4.892 5.054 4.787 4.998 99,609 +0.06(+1.15%)
May 25, 2018 4.941 4.941 4.941 0 -0.25(-4.83%)
May 24, 2018 5.127 5.256 5.127 5.192 42,286 +0.04(+0.78%)
May 23, 2018 5.273 5.337 5.119 5.151 78,827 -0.13(-2.45%)
May 22, 2018 5.386 5.434 5.232 5.281 44,151 -0.07(-1.36%)
May 21, 2018 5.410 5.454 5.329 5.353 67,583 -0.08(-1.49%)
May 18, 2018 5.361 5.467 5.361 5.434 223,213 +0.08(+1.51%)
May 17, 2018 5.394 5.418 5.313 5.353 547,317 -0.02(-0.45%)
May 16, 2018 5.353 5.459 5.353 5.378 131,116 -0.06(-1.19%)
May 15, 2018 5.370 5.475 5.224 5.442 233,611 +0.14(+2.59%)
May 14, 2018 5.200 5.402 5.192 5.305 193,896 +0.07(+1.39%)
May 11, 2018 4.812 5.256 4.795 5.232 148,190 +0.40(+8.19%)
May 10, 2018 4.901 4.905 4.803 4.836 129,462 -0.06(-1.16%)
May 09, 2018 5.046 5.046 4.852 4.892 112,301 -0.18(-3.51%)
May 08, 2018 5.184 5.254 5.054 5.070 74,452 -0.11(-2.03%)
May 07, 2018 5.256 5.256 5.151 5.175 229,526 -0.07(-1.39%)
May 04, 2018 5.200 5.256 5.200 5.248 295,670 -0.01(-0.15%)
May 03, 2018 5.337 5.370 5.232 5.256 250,098 +0.00(+0.00%)
May 02, 2018 5.175 5.378 5.014 5.256 652,070 +0.49(+10.36%)
Apr 30, 2018 4.763 4.763 4.763 32,839 -0.06(-1.34%)
Apr 27, 2018 4.925 4.925 4.723 4.828 198,544 -0.06(-1.32%)
Apr 26, 2018 4.973 4.998 4.863 4.892 78,660 -0.05(-0.98%)
Apr 25, 2018 4.957 4.989 4.884 4.941 98,426 -0.03(-0.65%)
Apr 24, 2018 5.014 5.070 4.933 4.973 159,310 +0.00(+0.00%)
Apr 23, 2018 5.014 5.037 4.933 4.973 67,742 -0.03(-0.65%)
Apr 20, 2018 5.014 5.014 4.965 5.006 29,016 -0.02(-0.48%)
Apr 19, 2018 5.054 5.054 5.009 5.030 53,943 -0.06(-1.11%)
Apr 18, 2018 4.989 5.087 4.933 5.087 60,765 +0.07(+1.45%)
Apr 17, 2018 5.054 5.054 4.931 5.014 56,661 -0.03(-0.64%)
Apr 16, 2018 5.087 5.103 5.006 5.046 68,983 -0.02(-0.48%)
Apr 13, 2018 5.054 5.087 4.860 5.070 84,341 +0.02(+0.32%)
Apr 12, 2018 5.054 5.087 4.973 5.054 254,905 +0.01(+0.16%)
Apr 11, 2018 5.127 5.127 5.040 5.046 55,227 -0.09(-1.73%)
Apr 10, 2018 5.135 5.159 4.989 5.135 77,168 +0.00(+0.00%)
Apr 09, 2018 5.038 5.167 5.038 5.135 59,734 +0.04(+0.79%)
Apr 06, 2018 4.989 5.095 4.969 5.095 98,910 +0.02(+0.32%)
Apr 05, 2018 5.050 5.087 4.982 5.078 75,427 +0.11(+2.28%)
Apr 04, 2018 5.030 5.167 4.965 4.965 153,310 -0.05(-0.97%)
Apr 03, 2018 4.858 5.014 4.812 5.014 297,909 +0.08(+1.64%)
Apr 02, 2018 5.127 5.127 4.804 4.933 36,553 -0.02(-0.49%)
Mar 29, 2018 4.957 4.957 4.957 0 -0.03(-0.65%)
Mar 28, 2018 4.876 4.989 4.852 4.989 50,706 +0.11(+2.32%)
Mar 27, 2018 4.901 4.973 4.537 4.876 39,321 +0.02(+0.50%)
Mar 26, 2018 4.739 4.959 4.739 4.852 21,508 +0.07(+1.52%)
Mar 23, 2018 4.917 4.917 4.771 4.779 17,884 -0.14(-2.80%)
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.