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

Siga Technologies Inc (NQ: SIGA )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 2.507 2.507 2.442 2.491 202,823 +0.02(+0.65%)
Dec 28, 2007 2.491 2.507 2.442 2.475 208,100 -0.01(-0.33%)
Dec 27, 2007 2.555 2.580 2.458 2.483 267,820 -0.05(-1.92%)
Dec 26, 2007 2.547 2.563 2.475 2.531 214,446 +0.02(+0.64%)
Dec 24, 2007 2.507 2.547 2.386 2.515 453,799 -0.07(-2.81%)
Dec 21, 2007 2.685 2.685 2.426 2.588 697,226 -0.09(-3.32%)
Dec 20, 2007 2.628 2.677 2.572 2.677 119,998 +0.02(+0.61%)
Dec 19, 2007 2.733 2.758 2.588 2.661 185,143 -0.09(-3.23%)
Dec 18, 2007 2.911 2.911 2.717 2.749 148,012 -0.16(-5.56%)
Dec 17, 2007 2.790 2.911 2.709 2.911 86,374 +0.09(+3.15%)
Dec 14, 2007 2.879 2.887 2.749 2.822 75,202 -0.09(-3.06%)
Dec 13, 2007 2.919 2.960 2.790 2.911 145,089 +0.00(+0.00%)
Dec 12, 2007 2.952 3.081 2.911 2.911 88,112 -0.01(-0.28%)
Dec 11, 2007 3.033 3.033 2.911 2.919 141,279 -0.08(-2.80%)
Dec 10, 2007 3.008 3.113 2.895 3.003 238,509 +0.02(+0.65%)
Dec 07, 2007 3.024 3.041 2.911 2.984 180,107 -0.05(-1.60%)
Dec 06, 2007 3.041 3.219 2.944 3.033 423,410 +0.24(+8.62%)
Dec 05, 2007 2.693 2.798 2.669 2.792 110,997 +0.12(+4.62%)
Dec 04, 2007 2.709 2.768 2.628 2.669 109,327 -0.00(-0.12%)
Dec 03, 2007 2.871 2.871 2.669 2.672 83,184 -0.15(-5.33%)
Nov 30, 2007 2.976 2.976 2.782 2.822 92,182 -0.11(-3.86%)
Nov 29, 2007 2.960 3.016 2.809 2.935 139,332 +0.01(+0.28%)
Nov 28, 2007 2.677 3.008 2.588 2.927 340,182 +0.31(+11.72%)
Nov 27, 2007 2.628 2.701 2.596 2.620 322,452 -0.01(-0.30%)
Nov 26, 2007 2.709 2.717 2.588 2.628 237,371 -0.02(-0.91%)
Nov 23, 2007 2.628 2.661 2.620 2.652 59,742 +0.02(+0.92%)
Nov 21, 2007 2.741 2.774 2.620 2.628 77,526 -0.08(-2.99%)
Nov 20, 2007 2.741 2.766 2.701 2.709 74,931 -0.02(-0.59%)
Nov 19, 2007 2.717 2.758 2.669 2.725 133,327 -0.02(-0.88%)
Nov 16, 2007 2.725 2.871 2.725 2.749 124,795 +0.02(+0.76%)
Nov 15, 2007 2.709 2.879 2.669 2.729 269,874 +0.02(+0.73%)
Nov 14, 2007 2.838 2.871 2.693 2.709 203,408 -0.14(-4.83%)
Nov 13, 2007 2.887 2.968 2.790 2.847 175,237 -0.04(-1.40%)
Nov 12, 2007 3.073 3.113 2.879 2.887 145,029 -0.23(-7.51%)
Nov 09, 2007 3.154 3.267 3.065 3.121 141,176 -0.09(-2.77%)
Nov 08, 2007 3.324 3.324 3.194 3.210 119,782 -0.06(-1.73%)
Nov 07, 2007 3.283 3.324 3.219 3.267 64,340 +0.00(+0.00%)
Nov 06, 2007 3.235 3.421 3.227 3.267 121,994 +0.04(+1.25%)
Nov 05, 2007 3.178 3.251 3.162 3.227 134,001 +0.00(+0.00%)
Nov 02, 2007 3.210 3.251 3.178 3.227 117,384 +0.01(+0.25%)
Nov 01, 2007 3.186 3.243 3.186 3.219 86,683 -0.04(-1.24%)
Oct 31, 2007 3.235 3.267 3.194 3.259 132,313 +0.01(+0.25%)
Oct 30, 2007 3.235 3.259 3.219 3.251 79,702 +0.02(+0.50%)
Oct 29, 2007 3.243 3.283 3.235 3.235 91,812 +0.00(+0.00%)
Oct 26, 2007 3.235 3.283 3.210 3.235 116,454 +0.02(+0.76%)
Oct 25, 2007 3.259 3.259 3.202 3.210 106,033 -0.01(-0.25%)
Oct 24, 2007 3.194 3.259 3.186 3.219 74,517 +0.01(+0.18%)
Oct 23, 2007 3.316 3.316 3.210 3.213 111,188 -0.05(-1.42%)
Oct 22, 2007 3.251 3.324 3.162 3.259 250,164 -0.02(-0.74%)
Oct 19, 2007 3.316 3.340 3.251 3.283 108,158 -0.02(-0.49%)
Oct 18, 2007 3.275 3.477 3.275 3.299 300,804 +0.00(+0.00%)
Oct 17, 2007 3.453 3.477 3.259 3.299 225,088 -0.14(-4.00%)
Oct 16, 2007 3.404 3.468 3.324 3.437 204,061 +0.02(+0.47%)
Oct 15, 2007 3.413 3.639 3.388 3.421 179,600 +0.05(+1.44%)
Oct 12, 2007 3.348 3.453 3.316 3.372 106,100 +0.01(+0.24%)
Oct 11, 2007 3.453 3.599 3.332 3.364 421,343 -0.06(-1.89%)
Oct 10, 2007 3.388 3.437 3.364 3.429 147,191 +0.05(+1.44%)
Oct 09, 2007 3.356 3.437 3.316 3.380 338,223 +0.06(+1.70%)
Oct 08, 2007 3.307 3.340 3.251 3.324 117,233 +0.01(+0.24%)
Oct 05, 2007 3.332 3.356 3.251 3.316 129,033 +0.01(+0.24%)
Oct 04, 2007 3.316 3.502 3.275 3.307 260,028 +0.03(+0.99%)
Oct 03, 2007 3.291 3.299 3.243 3.275 155,114 -0.02(-0.49%)
Oct 02, 2007 3.364 3.404 3.259 3.291 214,352 -0.10(-2.86%)
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.