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 (%)
Dec 31, 2003 1.758 1.847 1.629 1.847 303,348 +0.10(+6.02%)
Dec 30, 2003 1.774 1.782 1.709 1.742 105,953 +0.00(+0.00%)
Dec 29, 2003 1.734 1.774 1.709 1.742 190,175 +0.02(+1.41%)
Dec 26, 2003 1.669 1.717 1.637 1.717 95,221 +0.04(+2.40%)
Dec 24, 2003 1.605 1.677 1.605 1.677 108,664 +0.06(+4.00%)
Dec 23, 2003 1.645 1.645 1.572 1.613 96,736 -0.02(-1.48%)
Dec 22, 2003 1.645 1.669 1.572 1.637 71,533 -0.02(-1.46%)
Dec 19, 2003 1.613 1.677 1.613 1.661 109,852 +0.04(+2.49%)
Dec 18, 2003 1.580 1.621 1.573 1.621 90,558 +0.04(+2.55%)
Dec 17, 2003 1.588 1.597 1.532 1.580 113,687 -0.01(-0.51%)
Dec 16, 2003 1.597 1.605 1.540 1.588 91,071 +0.00(+0.00%)
Dec 15, 2003 1.572 1.613 1.476 1.588 101,511 +0.05(+3.14%)
Dec 12, 2003 1.524 1.572 1.468 1.540 102,066 +0.05(+3.24%)
Dec 11, 2003 1.494 1.572 1.500 1.492 83,836 -0.00(-0.16%)
Dec 10, 2003 1.476 1.564 1.451 1.494 72,693 +0.00(+0.16%)
Dec 09, 2003 1.613 1.613 1.468 1.492 152,332 -0.05(-3.14%)
Dec 08, 2003 1.709 1.709 1.532 1.540 192,192 -0.17(-9.91%)
Dec 05, 2003 1.766 1.750 1.672 1.709 119,875 -0.06(-3.20%)
Dec 04, 2003 1.661 1.774 1.597 1.766 288,357 +0.15(+9.50%)
Dec 03, 2003 1.613 1.677 1.572 1.613 161,336 +0.04(+2.56%)
Dec 02, 2003 1.508 1.588 1.476 1.572 178,514 +0.06(+4.28%)
Dec 01, 2003 1.492 1.524 1.476 1.508 106,035 +0.03(+2.19%)
Nov 28, 2003 1.451 1.532 1.451 1.476 36,461 +0.02(+1.67%)
Nov 26, 2003 1.459 1.459 1.371 1.451 170,687 +0.00(+0.00%)
Nov 25, 2003 1.572 1.572 1.314 1.451 231,223 -0.10(-6.25%)
Nov 24, 2003 1.532 1.548 1.492 1.548 134,698 +0.03(+2.13%)
Nov 21, 2003 1.594 1.613 1.451 1.516 199,040 -0.08(-4.91%)
Nov 20, 2003 1.645 1.685 1.516 1.594 260,130 -0.04(-2.66%)
Nov 19, 2003 1.661 1.766 1.629 1.638 202,832 -0.13(-7.26%)
Nov 18, 2003 1.879 1.879 1.661 1.766 216,451 -0.10(-5.19%)
Nov 17, 2003 1.847 1.863 1.774 1.863 215,939 +0.05(+2.67%)
Nov 14, 2003 1.847 1.847 1.774 1.814 256,587 -0.02(-0.88%)
Nov 13, 2003 1.847 1.895 1.806 1.830 204,621 -0.02(-0.87%)
Nov 12, 2003 1.838 1.903 1.798 1.847 215,064 +0.02(+0.88%)
Nov 11, 2003 1.935 1.976 1.822 1.830 313,454 -0.10(-5.02%)
Nov 10, 2003 1.976 1.992 1.927 1.927 246,143 -0.05(-2.45%)
Nov 07, 2003 1.976 2.008 1.911 1.976 516,372 +0.03(+1.66%)
Nov 06, 2003 2.096 2.096 1.935 1.943 422,218 -0.06(-2.82%)
Nov 05, 2003 2.000 2.040 1.919 2.000 407,621 +0.02(+0.81%)
Nov 04, 2003 2.056 2.080 1.927 1.984 679,841 -0.02(-0.81%)
Nov 03, 2003 2.145 2.153 1.984 2.000 1,249,444 -0.08(-3.88%)
Oct 31, 2003 2.209 2.395 2.048 2.080 9,429,171 +0.15(+7.95%)
Oct 30, 2003 1.798 1.935 1.838 1.927 341,948 +0.13(+7.18%)
Oct 29, 2003 1.830 1.871 1.782 1.798 192,228 -0.08(-4.29%)
Oct 28, 2003 1.951 1.951 1.790 1.879 233,953 -0.06(-2.92%)
Oct 27, 2003 1.967 1.967 1.830 1.935 164,075 +0.01(+0.42%)
Oct 24, 2003 1.935 1.967 1.847 1.927 258,949 -0.04(-2.05%)
Oct 23, 2003 2.024 2.096 1.895 1.967 381,107 -0.06(-3.17%)
Oct 22, 2003 2.137 2.258 2.008 2.032 469,532 -0.06(-3.08%)
Oct 21, 2003 2.000 2.177 1.967 2.096 649,146 +0.13(+6.60%)
Oct 20, 2003 1.951 2.008 1.879 1.967 446,341 +0.04(+2.05%)
Oct 17, 2003 2.008 2.008 1.863 1.927 501,621 -0.07(-3.67%)
Oct 16, 2003 2.056 2.193 2.056 2.001 474,948 -0.02(-0.76%)
Oct 15, 2003 2.161 2.177 1.959 2.016 787,935 -0.11(-5.30%)
Oct 14, 2003 1.927 2.137 1.838 2.129 1,245,203 +0.31(+17.33%)
Oct 13, 2003 1.838 1.871 1.782 1.814 161,781 -0.02(-1.32%)
Oct 10, 2003 1.822 1.847 1.766 1.838 244,253 +0.04(+2.24%)
Oct 09, 2003 1.855 1.871 1.734 1.798 570,033 -0.07(-3.88%)
Oct 08, 2003 1.927 2.008 1.798 1.871 514,215 +0.02(+0.87%)
Oct 07, 2003 1.653 1.911 1.613 1.855 885,955 +0.23(+14.43%)
Oct 06, 2003 1.693 1.717 1.621 1.621 103,623 -0.05(-2.90%)
Oct 03, 2003 1.717 1.734 1.669 1.669 332,306 -0.05(-2.82%)
Oct 02, 2003 1.726 1.774 1.613 1.717 649,730 +0.02(+0.95%)
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.