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, 2021 6.152 6.306 6.056 6.064 130,538 -0.10(-1.70%)
Dec 30, 2021 6.104 6.281 6.072 6.168 136,768 +0.07(+1.19%)
Dec 29, 2021 6.144 6.193 6.072 6.096 149,343 -0.06(-0.92%)
Dec 28, 2021 6.467 6.475 6.136 6.152 169,082 -0.31(-4.86%)
Dec 27, 2021 6.435 6.483 6.355 6.467 109,643 +0.02(+0.38%)
Dec 23, 2021 6.346 6.475 6.306 6.443 180,123 +0.06(+1.01%)
Dec 22, 2021 6.249 6.406 6.177 6.378 234,804 +0.13(+2.06%)
Dec 21, 2021 6.160 6.281 6.120 6.249 271,076 +0.19(+3.06%)
Dec 20, 2021 5.902 6.064 5.862 6.064 276,292 +0.10(+1.62%)
Dec 17, 2021 5.935 6.080 5.854 5.967 1,140,089 +0.03(+0.54%)
Dec 16, 2021 6.104 6.104 5.902 5.935 266,221 -0.12(-2.00%)
Dec 15, 2021 5.846 6.072 5.785 6.056 349,460 +0.18(+3.02%)
Dec 14, 2021 5.959 6.031 5.822 5.878 576,464 -0.15(-2.54%)
Dec 13, 2021 6.241 6.241 6.031 6.031 289,009 -0.17(-2.73%)
Dec 10, 2021 6.273 6.334 6.152 6.201 215,696 -0.05(-0.80%)
Dec 09, 2021 6.451 6.467 6.249 6.251 330,401 -0.21(-3.22%)
Dec 08, 2021 6.467 6.501 6.225 6.459 429,353 +0.09(+1.39%)
Dec 07, 2021 5.910 6.410 5.886 6.370 1,492,716 +0.46(+7.78%)
Dec 06, 2021 6.096 6.116 5.846 5.910 555,549 -0.26(-4.18%)
Dec 03, 2021 6.306 6.378 6.120 6.168 401,862 -0.23(-3.53%)
Dec 02, 2021 6.273 6.467 6.257 6.394 285,490 +0.04(+0.63%)
Dec 01, 2021 6.612 6.718 6.281 6.354 978,347 -0.23(-3.43%)
Nov 30, 2021 6.531 6.741 6.435 6.580 466,365 +0.02(+0.25%)
Nov 29, 2021 6.967 6.999 6.531 6.564 653,628 -0.32(-4.68%)
Nov 26, 2021 7.063 7.184 6.854 6.886 406,000 -0.31(-4.26%)
Nov 24, 2021 7.459 7.459 7.124 7.192 418,047 -0.21(-2.83%)
Nov 23, 2021 7.402 7.725 7.249 7.402 629,931 +0.00(+0.00%)
Nov 22, 2021 7.644 7.821 7.055 7.402 900,001 -0.06(-0.86%)
Nov 19, 2021 7.257 7.918 7.233 7.467 1,747,255 +0.25(+3.46%)
Nov 18, 2021 7.047 7.257 7.023 7.217 3,013,217 +0.55(+8.22%)
Nov 17, 2021 6.402 6.781 6.330 6.668 1,190,967 +0.42(+6.71%)
Nov 16, 2021 6.168 6.306 6.160 6.249 296,952 +0.10(+1.71%)
Nov 15, 2021 6.096 6.233 6.088 6.144 292,283 +0.10(+1.74%)
Nov 12, 2021 6.168 6.168 5.951 6.039 151,517 +0.04(+0.67%)
Nov 11, 2021 5.967 6.048 5.943 5.999 125,030 +0.02(+0.40%)
Nov 10, 2021 6.023 5.975 260,052 -0.02(-0.40%)
Nov 09, 2021 6.015 6.096 5.983 5.999 306,007 +0.01(+0.13%)
Nov 08, 2021 6.104 6.104 5.952 5.991 140,666 +0.03(+0.54%)
Nov 05, 2021 5.975 6.088 5.886 5.959 322,375 +0.02(+0.27%)
Nov 04, 2021 5.991 6.056 5.846 5.943 210,400 -0.06(-0.94%)
Nov 03, 2021 5.878 6.080 5.830 5.999 483,683 +0.15(+2.48%)
Nov 02, 2021 5.838 5.870 5.789 5.854 266,410 +0.01(+0.14%)
Nov 01, 2021 5.806 5.854 5.773 5.846 214,996 +0.03(+0.55%)
Oct 29, 2021 5.693 5.838 5.677 5.814 199,649 +0.13(+2.27%)
Oct 28, 2021 5.830 5.830 5.628 5.685 169,840 -0.11(-1.95%)
Oct 27, 2021 5.765 5.846 5.741 5.798 106,902 +0.02(+0.28%)
Oct 26, 2021 5.781 5.781 121,400 +0.02(+0.28%)
Oct 25, 2021 5.660 5.798 5.628 5.765 141,508 +0.09(+1.56%)
Oct 22, 2021 5.660 5.733 5.644 5.677 95,247 +0.01(+0.14%)
Oct 21, 2021 5.693 5.741 5.628 5.669 207,660 -0.02(-0.28%)
Oct 20, 2021 5.660 5.725 5.612 5.685 113,911 +0.05(+0.86%)
Oct 19, 2021 5.612 5.717 5.596 5.636 147,899 +0.02(+0.43%)
Oct 18, 2021 5.709 5.717 5.604 5.612 202,500 -0.12(-2.11%)
Oct 15, 2021 5.846 5.894 5.725 5.733 193,651 -0.03(-0.56%)
Oct 14, 2021 5.733 5.854 5.733 5.765 173,295 +0.06(+1.13%)
Oct 13, 2021 5.725 5.813 5.677 5.701 182,926 -0.03(-0.56%)
Oct 12, 2021 5.693 5.773 5.665 5.733 167,849 +0.04(+0.71%)
Oct 11, 2021 5.725 5.806 5.660 5.693 214,782 -0.05(-0.84%)
Oct 08, 2021 5.975 5.975 5.725 5.741 214,254 -0.20(-3.39%)
Oct 07, 2021 6.112 6.112 5.927 5.943 500,349 -0.19(-3.15%)
Oct 06, 2021 6.039 6.193 5.951 6.136 310,486 +0.09(+1.47%)
Oct 05, 2021 6.048 6.088 5.935 6.048 218,429 +0.01(+0.13%)
Oct 04, 2021 6.048 6.201 5.967 6.039 406,191 -0.05(-0.79%)
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.