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

Siga Technologies Inc (NQ: SIGA )

7.410 -0.170 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2023 5.981 5.981 5.848 5.895 834,143 -0.09(-1.58%)
Feb 27, 2023 5.955 5.998 5.912 5.990 870,637 +0.07(+1.16%)
Feb 24, 2023 5.818 5.929 5.792 5.921 702,817 +0.01(+0.15%)
Feb 23, 2023 5.774 5.938 5.731 5.912 606,374 +0.15(+2.54%)
Feb 22, 2023 5.792 5.899 5.658 5.766 1,018,641 +0.01(+0.15%)
Feb 21, 2023 5.938 6.041 5.757 5.757 958,682 -0.27(-4.43%)
Feb 17, 2023 5.895 6.058 5.818 6.024 727,744 +0.15(+2.49%)
Feb 16, 2023 5.852 5.985 5.805 5.878 788,068 -0.06(-1.01%)
Feb 15, 2023 5.749 5.938 5.689 5.938 1,160,417 +0.17(+2.98%)
Feb 14, 2023 5.740 5.792 5.568 5.766 781,518 +0.04(+0.75%)
Feb 13, 2023 5.800 5.826 5.628 5.723 916,457 -0.12(-2.06%)
Feb 10, 2023 5.981 6.054 5.774 5.843 1,419,076 -0.12(-2.02%)
Feb 09, 2023 6.127 6.170 5.899 5.964 993,239 -0.07(-1.14%)
Feb 08, 2023 6.136 6.188 6.003 6.033 799,613 -0.15(-2.50%)
Feb 07, 2023 6.145 6.205 5.985 6.188 793,839 +0.06(+0.98%)
Feb 06, 2023 6.317 6.360 6.089 6.127 823,422 -0.16(-2.60%)
Feb 03, 2023 6.601 6.601 6.248 6.291 940,276 -0.37(-5.56%)
Feb 02, 2023 6.394 6.771 6.325 6.661 1,084,060 +0.28(+4.45%)
Feb 01, 2023 6.282 6.420 6.127 6.377 891,181 +0.07(+1.09%)
Jan 31, 2023 6.282 6.332 6.162 6.308 729,346 +0.03(+0.41%)
Jan 30, 2023 6.334 6.433 6.248 6.282 624,824 -0.09(-1.48%)
Jan 27, 2023 6.429 6.467 6.235 6.377 709,742 -0.09(-1.33%)
Jan 26, 2023 6.463 6.506 6.299 6.463 524,118 +0.05(+0.81%)
Jan 25, 2023 6.463 6.463 6.308 6.411 414,082 -0.08(-1.19%)
Jan 24, 2023 6.480 6.571 6.450 6.489 914,678 -0.02(-0.26%)
Jan 23, 2023 6.515 6.687 6.463 6.506 576,327 -0.03(-0.40%)
Jan 20, 2023 6.575 6.575 6.403 6.532 510,683 +0.03(+0.53%)
Jan 19, 2023 6.437 6.571 6.437 6.497 591,229 +0.06(+0.94%)
Jan 18, 2023 6.592 6.747 6.394 6.437 874,985 -0.11(-1.71%)
Jan 17, 2023 7.151 7.246 6.506 6.549 1,545,441 -0.70(-9.62%)
Jan 13, 2023 6.945 7.302 6.885 7.246 1,066,483 +0.29(+4.21%)
Jan 12, 2023 6.592 6.962 6.523 6.953 859,451 +0.36(+5.48%)
Jan 11, 2023 6.497 6.867 6.489 6.592 1,035,728 +0.14(+2.13%)
Jan 10, 2023 6.256 6.463 6.231 6.454 810,426 +0.21(+3.31%)
Jan 09, 2023 6.274 6.330 6.188 6.248 939,800 +0.02(+0.28%)
Jan 06, 2023 6.110 6.463 6.033 6.231 933,489 +0.17(+2.84%)
Jan 05, 2023 6.033 6.183 5.942 6.058 769,612 -0.03(-0.57%)
Jan 04, 2023 6.076 6.179 5.947 6.093 988,596 +0.04(+0.71%)
Jan 03, 2023 6.265 6.463 5.981 6.050 1,008,818 -0.28(-4.48%)
Dec 30, 2022 6.317 6.351 6.200 6.334 614,324 -0.04(-0.67%)
Dec 29, 2022 6.317 6.433 6.274 6.377 454,935 +0.10(+1.65%)
Dec 28, 2022 6.446 6.540 6.239 6.274 624,038 -0.16(-2.54%)
Dec 27, 2022 6.652 6.665 6.381 6.437 696,745 -0.24(-3.61%)
Dec 23, 2022 6.669 6.738 6.588 6.678 815,120 +0.01(+0.13%)
Dec 22, 2022 6.601 6.721 6.506 6.669 890,900 +0.01(+0.13%)
Dec 21, 2022 6.506 6.773 6.411 6.661 1,453,826 +0.24(+3.75%)
Dec 20, 2022 6.472 6.583 6.368 6.420 1,217,305 -0.15(-2.23%)
Dec 19, 2022 6.575 6.695 6.437 6.566 931,668 -0.01(-0.13%)
Dec 16, 2022 6.472 6.618 6.411 6.575 1,060,378 +0.03(+0.53%)
Dec 15, 2022 6.626 6.669 6.497 6.540 673,534 -0.15(-2.31%)
Dec 14, 2022 6.842 6.863 6.665 6.695 760,197 -0.16(-2.38%)
Dec 13, 2022 6.885 7.083 6.790 6.859 878,075 +0.08(+1.14%)
Dec 12, 2022 6.953 6.953 6.730 6.781 777,281 -0.17(-2.48%)
Dec 09, 2022 6.893 7.027 6.876 6.953 740,120 +0.05(+0.75%)
Dec 08, 2022 7.074 7.100 6.824 6.902 613,038 -0.15(-2.08%)
Dec 07, 2022 7.031 7.057 6.936 7.048 546,156 +0.01(+0.12%)
Dec 06, 2022 7.108 7.212 6.932 7.040 1,018,910 -0.14(-1.92%)
Dec 05, 2022 7.453 7.564 7.117 7.177 1,139,590 -0.28(-3.70%)
Dec 02, 2022 7.711 7.892 7.298 7.453 1,878,625 -0.35(-4.52%)
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.