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 +0.040 (+0.54%)
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, 2019 3.865 3.898 3.829 3.857 145,300 -0.01(-0.21%)
Dec 30, 2019 3.890 3.902 3.825 3.865 175,609 -0.01(-0.21%)
Dec 27, 2019 3.906 3.946 3.825 3.874 377,657 -0.01(-0.21%)
Dec 26, 2019 3.874 3.954 3.839 3.882 228,172 +0.02(+0.42%)
Dec 24, 2019 3.857 3.914 3.809 3.865 118,590 +0.01(+0.21%)
Dec 23, 2019 3.874 3.914 3.793 3.857 227,101 +0.01(+0.21%)
Dec 20, 2019 3.760 3.865 3.752 3.849 628,811 +0.05(+1.28%)
Dec 19, 2019 3.647 3.809 3.639 3.801 268,982 +0.16(+4.44%)
Dec 18, 2019 3.663 3.688 3.607 3.639 183,428 -0.02(-0.44%)
Dec 17, 2019 3.623 3.720 3.615 3.655 199,417 +0.02(+0.44%)
Dec 16, 2019 3.639 3.728 3.607 3.639 247,603 +0.01(+0.22%)
Dec 13, 2019 3.671 3.728 3.599 3.631 258,325 -0.05(-1.32%)
Dec 12, 2019 3.776 3.817 3.679 3.679 195,361 -0.10(-2.57%)
Dec 11, 2019 3.599 3.848 3.590 3.776 410,263 +0.27(+7.60%)
Dec 10, 2019 3.534 3.542 3.461 3.510 382,893 -0.02(-0.46%)
Dec 09, 2019 3.582 3.599 3.477 3.526 244,728 -0.06(-1.58%)
Dec 06, 2019 3.720 3.736 3.502 3.582 288,869 -0.09(-2.42%)
Dec 05, 2019 3.566 3.708 3.477 3.671 537,031 +0.11(+3.18%)
Dec 04, 2019 3.785 3.785 3.542 3.558 812,246 -0.19(-4.97%)
Dec 03, 2019 3.841 3.874 3.720 3.744 535,608 -0.11(-2.94%)
Dec 02, 2019 3.962 3.979 3.801 3.857 487,214 -0.11(-2.65%)
Nov 29, 2019 4.003 4.060 3.914 3.962 82,728 -0.05(-1.21%)
Nov 27, 2019 3.946 4.047 3.946 4.011 121,557 +0.07(+1.85%)
Nov 26, 2019 4.011 4.019 3.898 3.938 925,814 -0.07(-1.81%)
Nov 25, 2019 3.971 4.108 3.954 4.011 338,023 +0.03(+0.81%)
Nov 22, 2019 4.108 4.108 3.962 3.979 378,770 -0.11(-2.77%)
Nov 21, 2019 4.140 4.140 4.068 4.092 296,565 -0.03(-0.78%)
Nov 20, 2019 4.084 4.221 4.084 4.124 373,290 +0.02(+0.39%)
Nov 19, 2019 4.165 4.205 4.084 4.108 198,486 -0.05(-1.17%)
Nov 18, 2019 4.262 4.278 3.768 4.157 456,154 +0.15(+3.63%)
Nov 15, 2019 4.092 4.092 3.979 4.011 222,464 -0.04(-1.00%)
Nov 14, 2019 4.043 4.100 4.007 4.051 258,227 +0.00(+0.00%)
Nov 13, 2019 4.108 4.108 4.027 4.051 377,149 -0.06(-1.38%)
Nov 12, 2019 4.246 4.250 4.043 4.108 347,221 -0.09(-2.12%)
Nov 11, 2019 4.423 4.464 4.165 4.197 287,572 -0.30(-6.57%)
Nov 08, 2019 4.383 4.529 4.359 4.492 175,226 +0.13(+3.06%)
Nov 07, 2019 4.472 4.472 4.310 4.359 240,019 -0.07(-1.64%)
Nov 06, 2019 4.545 4.569 4.391 4.431 119,468 -0.14(-3.01%)
Nov 05, 2019 4.617 4.632 4.488 4.569 123,766 -0.01(-0.18%)
Nov 04, 2019 4.609 4.634 4.545 4.577 112,264 +0.03(+0.71%)
Nov 01, 2019 4.512 4.569 4.492 4.545 153,956 +0.06(+1.26%)
Oct 31, 2019 4.609 4.623 4.359 4.488 230,915 -0.11(-2.46%)
Oct 30, 2019 4.747 4.747 4.577 4.601 209,785 -0.14(-2.90%)
Oct 29, 2019 4.739 4.868 4.700 4.739 214,638 +0.00(+0.00%)
Oct 28, 2019 4.585 4.800 4.585 4.739 129,987 +0.18(+3.90%)
Oct 25, 2019 4.334 4.690 4.310 4.561 271,557 +0.21(+4.83%)
Oct 24, 2019 4.431 4.431 4.310 4.351 72,801 -0.03(-0.74%)
Oct 23, 2019 4.399 4.480 4.367 4.383 181,554 -0.02(-0.37%)
Oct 22, 2019 4.448 4.488 4.383 4.399 114,324 -0.03(-0.73%)
Oct 21, 2019 4.391 4.488 4.334 4.431 164,408 +0.07(+1.67%)
Oct 18, 2019 4.464 4.488 4.294 4.359 128,111 -0.13(-2.88%)
Oct 17, 2019 4.351 4.504 4.326 4.488 273,956 +0.20(+4.72%)
Oct 16, 2019 4.440 4.440 4.237 4.286 121,429 -0.16(-3.64%)
Oct 15, 2019 4.399 4.573 4.367 4.448 126,827 +0.06(+1.29%)
Oct 14, 2019 4.431 4.456 4.330 4.391 98,825 -0.06(-1.45%)
Oct 11, 2019 4.496 4.569 4.456 4.456 130,956 +0.00(+0.00%)
Oct 10, 2019 4.448 4.488 4.415 4.456 82,024 +0.01(+0.18%)
Oct 09, 2019 4.448 4.545 4.407 4.448 155,961 +0.02(+0.37%)
Oct 08, 2019 4.310 4.472 4.310 4.431 152,571 +0.08(+1.86%)
Oct 07, 2019 4.237 4.504 4.237 4.351 224,099 +0.11(+2.48%)
Oct 04, 2019 4.148 4.246 4.124 4.246 121,928 +0.11(+2.54%)
Oct 03, 2019 4.140 4.189 4.084 4.140 227,867 -0.02(-0.58%)
Oct 02, 2019 4.124 4.213 4.043 4.165 237,606 +0.04(+0.98%)
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.