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, 2002 1.213 1.334 1.067 1.156 102,885 -0.06(-5.30%)
Dec 30, 2002 1.391 1.391 1.213 1.221 104,369 -0.08(-6.21%)
Dec 27, 2002 1.253 1.318 1.197 1.302 147,773 +0.08(+6.62%)
Dec 26, 2002 1.456 1.480 1.140 1.221 385,201 -0.17(-12.21%)
Dec 24, 2002 1.504 1.504 1.334 1.391 378,647 -0.12(-8.02%)
Dec 23, 2002 1.076 1.577 1.302 1.512 2,037,300 +0.34(+28.97%)
Dec 20, 2002 1.076 1.415 1.067 1.173 1,010,303 +0.04(+3.57%)
Dec 19, 2002 1.221 1.270 1.092 1.132 138,375 -0.07(-6.04%)
Dec 18, 2002 1.253 1.286 1.197 1.205 151,978 -0.03(-2.61%)
Dec 17, 2002 1.173 1.270 1.092 1.237 237,674 +0.06(+5.52%)
Dec 16, 2002 1.407 1.407 1.132 1.173 274,772 -0.15(-11.59%)
Dec 13, 2002 1.722 1.739 1.318 1.326 1,334,910 -0.01(-0.61%)
Dec 12, 2002 1.334 1.496 1.294 1.334 235,077 +0.00(+0.00%)
Dec 11, 2002 1.310 1.334 1.286 1.334 26,710 +0.02(+1.54%)
Dec 10, 2002 1.294 1.334 1.286 1.314 3,709 +0.01(+0.93%)
Dec 09, 2002 1.294 1.375 1.294 1.302 30,544 +0.01(+0.63%)
Dec 06, 2002 1.092 1.334 1.092 1.294 81,492 +0.17(+15.11%)
Dec 05, 2002 1.003 1.124 1.003 1.124 35,737 +0.14(+13.93%)
Dec 04, 2002 0.9461 0.9866 0.9461 0.9866 11,376 -0.02(-1.61%)
Dec 03, 2002 0.9300 1.003 0.9300 1.003 45,012 +0.07(+7.83%)
Dec 02, 2002 0.8895 0.9300 0.8895 0.9300 5,317 +0.02(+1.86%)
Nov 29, 2002 0.8895 0.9300 0.8895 0.9130 17,807 +0.02(+2.64%)
Nov 27, 2002 0.8895 0.9057 0.8774 0.8895 28,689 +0.05(+5.77%)
Nov 26, 2002 0.8895 0.8895 0.8329 0.8410 26,710 -0.03(-3.70%)
Nov 25, 2002 0.8248 0.8895 0.8087 0.8734 51,318 +0.02(+2.86%)
Nov 22, 2002 0.8410 0.8491 0.8087 0.8491 10,140 +0.01(+0.96%)
Nov 21, 2002 0.8087 0.8410 0.7601 0.8410 12,736 +0.03(+4.00%)
Nov 20, 2002 0.7682 0.8410 0.7674 0.8087 17,188 +0.08(+11.11%)
Nov 19, 2002 0.6874 0.8006 0.6065 0.7278 192,662 +0.06(+8.43%)
Nov 18, 2002 0.6550 0.6712 0.6388 0.6712 314,096 +0.02(+3.75%)
Nov 15, 2002 0.7035 0.7116 0.6227 0.6469 563,642 +0.00(+0.00%)
Nov 14, 2002 0.6065 0.6712 0.6065 0.6469 156,430 +0.01(+1.27%)
Nov 13, 2002 0.6308 0.6955 0.6227 0.6388 74,938 +0.06(+10.49%)
Nov 12, 2002 0.5984 0.6146 0.5256 0.5782 404,863 -0.06(-9.49%)
Nov 11, 2002 0.7278 0.7278 0.6308 0.6388 41,673 -0.09(-12.12%)
Nov 08, 2002 0.6550 0.7278 0.6550 0.7270 9,645 +0.04(+5.76%)
Nov 07, 2002 0.6631 0.6874 0.6469 0.6874 8,656 +0.02(+2.41%)
Nov 06, 2002 0.7763 0.8410 0.6712 0.6712 45,754 -0.01(-1.19%)
Nov 05, 2002 0.7035 0.7035 0.6793 0.6793 22,258 -0.05(-6.67%)
Nov 04, 2002 0.7278 0.7844 0.7197 0.7278 11,871 +0.00(+0.00%)
Nov 01, 2002 0.7278 0.9300 0.7278 0.7278 189,323 -0.08(-10.00%)
Oct 31, 2002 0.6105 0.8127 0.6065 0.8087 242,373 +0.18(+28.21%)
Oct 30, 2002 0.6308 0.6348 0.6065 0.6308 19,785 +0.01(+1.30%)
Oct 29, 2002 0.6146 0.6308 0.6134 0.6227 19,661 -0.03(-4.94%)
Oct 28, 2002 0.6065 0.6712 0.6065 0.6550 4,525,959 +0.05(+8.00%)
Oct 25, 2002 0.6469 0.6469 0.6308 0.6065 135,655 -0.02(-3.85%)
Oct 24, 2002 0.6550 0.6550 0.6308 0.6308 12,489 +0.00(+0.00%)
Oct 23, 2002 0.6469 0.6469 0.6146 0.6308 115,003 -0.02(-2.50%)
Oct 22, 2002 0.6631 0.6631 0.6308 0.6469 130,832 -0.02(-2.44%)
Oct 21, 2002 0.6874 0.6874 0.6631 0.6631 1,236 -0.02(-3.53%)
Oct 18, 2002 0.6793 0.6955 0.6793 0.6874 44,270 -0.01(-1.16%)
Oct 17, 2002 0.6955 0.7035 0.6955 0.6955 25,350 -0.01(-1.15%)
Oct 16, 2002 0.7035 0.7035 0.7035 0.7035 494 +0.00(+0.00%)
Oct 15, 2002 0.7035 0.7035 0.7035 0.7035 123 +0.02(+2.35%)
Oct 14, 2002 0.7116 0.7682 0.6874 0.6874 72,341 +0.02(+3.66%)
Oct 11, 2002 0.6874 0.6874 0.6469 0.6631 5,193 -0.04(-5.75%)
Oct 10, 2002 0.7035 0.7035 0.7035 0.7035 123 +0.02(+3.57%)
Oct 09, 2002 0.7440 0.7440 0.6793 0.6793 46,125 -0.07(-9.68%)
Oct 08, 2002 0.7682 0.8006 0.7521 0.7521 87,798 +0.02(+3.33%)
Oct 07, 2002 0.7513 0.7521 0.7278 0.7278 2,596 -0.04(-5.26%)
Oct 04, 2002 0.7359 0.7682 0.7197 0.7682 44,517 +0.03(+4.40%)
Oct 03, 2002 0.6631 0.7521 0.6550 0.7359 38,705 +0.07(+10.98%)
Oct 02, 2002 0.6712 0.7359 0.6550 0.6631 16,075 -0.11(-13.68%)
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.