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 (%)
Nov 30, 2004 1.310 1.399 1.310 1.359 59,109 -0.06(-4.00%)
Nov 29, 2004 1.334 1.423 1.278 1.415 186,479 +0.15(+12.18%)
Nov 26, 2004 1.350 1.391 1.262 1.262 86,067 -0.11(-7.69%)
Nov 24, 2004 1.156 1.456 1.132 1.367 628,687 +0.26(+23.36%)
Nov 23, 2004 1.059 1.132 1.059 1.108 24,113 +0.02(+1.48%)
Nov 22, 2004 1.132 1.148 1.092 1.092 80,379 -0.06(-5.59%)
Nov 19, 2004 1.156 1.164 1.148 1.156 7,419 +0.01(+0.70%)
Nov 18, 2004 1.100 1.173 1.100 1.148 48,845 +0.01(+0.71%)
Nov 17, 2004 1.140 1.173 1.108 1.140 122,918 +0.01(+0.71%)
Nov 16, 2004 1.132 1.173 1.116 1.132 37,469 -0.01(-0.71%)
Nov 15, 2004 1.148 1.197 1.051 1.140 110,304 -0.02(-2.08%)
Nov 12, 2004 1.148 1.164 1.132 1.164 47,238 +0.02(+1.41%)
Nov 11, 2004 1.173 1.213 1.140 1.148 50,329 -0.01(-0.70%)
Nov 10, 2004 1.140 1.213 1.140 1.156 33,017 -0.02(-2.05%)
Nov 09, 2004 1.173 1.197 1.173 1.181 32,522 -0.02(-2.01%)
Nov 08, 2004 1.181 1.221 1.173 1.205 64,797 +0.01(+0.68%)
Nov 05, 2004 1.108 1.213 1.108 1.197 103,874 +0.02(+2.07%)
Nov 04, 2004 1.173 1.173 1.132 1.173 32,769 -0.01(-0.69%)
Nov 03, 2004 1.156 1.181 1.148 1.181 19,043 +0.02(+2.10%)
Nov 02, 2004 1.156 1.197 1.132 1.156 58,367 -0.01(-0.69%)
Nov 01, 2004 1.205 1.205 1.132 1.164 40,189 -0.04(-3.36%)
Oct 29, 2004 1.189 1.229 1.140 1.205 44,517 -0.01(-0.67%)
Oct 28, 2004 1.213 1.237 1.189 1.213 49,958 +0.01(+0.67%)
Oct 27, 2004 1.148 1.205 1.148 1.205 36,479 +0.02(+1.36%)
Oct 26, 2004 1.108 1.189 1.108 1.189 39,942 +0.04(+3.45%)
Oct 25, 2004 1.173 1.181 1.124 1.149 76,916 -0.02(-2.00%)
Oct 22, 2004 1.181 1.213 1.173 1.173 32,151 +0.00(+0.00%)
Oct 21, 2004 1.205 1.310 1.173 1.173 235,201 -0.06(-4.61%)
Oct 20, 2004 1.278 1.302 1.229 1.229 59,604 -0.04(-3.18%)
Oct 19, 2004 1.270 1.270 1.229 1.270 53,173 +0.02(+1.29%)
Oct 18, 2004 1.286 1.286 1.253 1.253 110,552 +0.02(+1.31%)
Oct 15, 2004 1.229 1.286 1.197 1.237 170,774 +0.02(+2.00%)
Oct 14, 2004 1.229 1.294 1.181 1.213 85,943 -0.02(-1.32%)
Oct 13, 2004 1.286 1.334 1.229 1.229 151,978 +0.02(+1.33%)
Oct 12, 2004 1.237 1.294 1.173 1.213 206,388 +0.02(+2.04%)
Oct 11, 2004 1.237 1.237 1.140 1.189 15,457 +0.01(+0.68%)
Oct 08, 2004 1.173 1.197 1.140 1.181 100,906 +0.03(+2.82%)
Oct 07, 2004 1.164 1.213 1.140 1.148 52,431 -0.02(-2.07%)
Oct 06, 2004 1.221 1.245 1.140 1.173 72,217 +0.01(+0.69%)
Oct 05, 2004 1.156 1.213 1.140 1.164 106,965 +0.06(+5.80%)
Oct 04, 2004 1.156 1.156 1.100 1.101 27,328 -0.01(-1.30%)
Oct 01, 2004 1.124 1.124 1.043 1.115 43,652 +0.05(+4.47%)
Sep 30, 2004 1.067 1.132 1.050 1.067 115,869 -0.03(-2.94%)
Sep 29, 2004 1.059 1.108 1.051 1.100 56,018 -0.01(-0.73%)
Sep 28, 2004 1.124 1.124 1.043 1.108 226,545 +0.02(+1.48%)
Sep 27, 2004 1.100 1.116 1.059 1.092 34,624 -0.04(-3.57%)
Sep 24, 2004 1.205 1.237 1.067 1.132 44,641 +0.02(+2.19%)
Sep 23, 2004 1.124 1.156 1.108 1.108 27,947 -0.05(-4.20%)
Sep 22, 2004 1.132 1.156 1.100 1.156 50,453 +0.01(+0.70%)
Sep 21, 2004 1.181 1.189 1.059 1.148 61,706 -0.04(-3.40%)
Sep 20, 2004 1.237 1.237 1.181 1.189 28,441 -0.03(-2.65%)
Sep 17, 2004 1.221 1.245 1.221 1.221 5,564 -0.01(-0.66%)
Sep 16, 2004 1.181 1.245 1.156 1.229 71,077 +0.02(+2.01%)
Sep 15, 2004 1.181 1.253 1.156 1.205 111,912 -0.02(-1.32%)
Sep 14, 2004 1.302 1.334 1.173 1.221 199,711 +0.06(+4.86%)
Sep 13, 2004 1.133 1.164 1.132 1.164 25,721 +0.00(+0.00%)
Sep 10, 2004 1.173 1.173 1.132 1.164 32,027 -0.01(-0.69%)
Sep 09, 2004 1.173 1.213 1.108 1.173 66,281 +0.00(+0.00%)
Sep 08, 2004 1.181 1.271 1.148 1.173 57,254 -0.07(-5.84%)
Sep 07, 2004 1.237 1.245 1.189 1.245 36,356 -0.04(-3.14%)
Sep 03, 2004 1.205 1.318 1.205 1.286 18,796 -0.01(-0.63%)
Sep 02, 2004 1.302 1.302 1.213 1.294 9,645 +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.