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

Siga Technologies Inc (NQ: SIGA )

7.520 -0.030 (-0.40%)
Streaming Delayed Price Updated: 12:48 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 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%)
Nov 01, 2006 2.992 2.992 2.725 2.782 1,265,800 -0.15(-4.97%)
Oct 31, 2006 2.952 3.008 2.838 2.927 1,346,703 +0.02(+0.56%)
Oct 30, 2006 2.749 3.033 2.709 2.911 2,333,321 +0.14(+4.95%)
Oct 27, 2006 2.644 2.935 2.588 2.774 2,764,326 +0.08(+3.00%)
Oct 26, 2006 2.871 2.912 2.628 2.693 2,367,872 -0.16(-5.67%)
Oct 25, 2006 2.976 3.186 2.838 2.855 2,227,817 -0.18(-5.87%)
Oct 24, 2006 2.871 3.243 2.871 3.033 5,607,268 +0.19(+6.53%)
Oct 23, 2006 3.170 3.259 2.822 2.847 5,549,588 -0.32(-10.20%)
Oct 20, 2006 3.461 3.502 3.121 3.170 9,251,720 -0.08(-2.49%)
Oct 19, 2006 3.623 3.760 3.219 3.251 12,415,952 -0.42(-11.45%)
Oct 18, 2006 4.003 4.448 3.518 3.671 48,677,128 +2.08(+130.46%)
Oct 17, 2006 1.528 1.650 1.423 1.593 457,468 +0.08(+5.35%)
Oct 16, 2006 1.512 1.585 1.496 1.512 396,028 +0.02(+1.08%)
Oct 13, 2006 1.439 1.528 1.375 1.496 217,518 +0.02(+1.65%)
Oct 12, 2006 1.528 1.528 1.415 1.472 302,292 -0.00(-0.07%)
Oct 11, 2006 1.334 1.480 1.326 1.473 166,462 +0.07(+4.67%)
Oct 10, 2006 1.520 1.520 1.343 1.407 401,115 -0.10(-6.67%)
Oct 09, 2006 1.415 1.577 1.391 1.508 459,648 +0.07(+4.74%)
Oct 06, 2006 1.294 1.553 1.213 1.439 714,099 +0.20(+16.34%)
Oct 05, 2006 1.294 1.375 1.132 1.237 720,008 -0.20(-14.05%)
Oct 04, 2006 1.350 1.609 1.318 1.439 1,264,271 +0.07(+5.33%)
Oct 03, 2006 1.189 1.375 1.140 1.367 655,147 +0.16(+13.45%)
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.