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

Siga Technologies Inc (NQ: SIGA )

8.780 -0.050 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 2.782 2.806 2.644 2.669 0 -0.10(-3.51%)
Apr 29, 2013 2.806 2.806 2.725 2.766 128,643 -0.02(-0.58%)
Apr 26, 2013 2.701 2.822 2.669 2.782 252,361 +0.07(+2.69%)
Apr 25, 2013 2.701 2.782 2.677 2.709 199,526 +0.04(+1.52%)
Apr 24, 2013 2.644 2.673 2.628 2.669 129,279 +0.03(+1.23%)
Apr 23, 2013 2.636 2.774 2.572 2.636 442,372 +0.02(+0.93%)
Apr 22, 2013 2.620 2.677 2.563 2.612 141,643 +0.01(+0.31%)
Apr 19, 2013 2.547 2.636 2.547 2.604 175,226 +0.06(+2.22%)
Apr 18, 2013 2.669 2.669 2.523 2.547 183,452 -0.11(-4.26%)
Apr 17, 2013 2.604 2.673 2.492 2.661 388,625 +0.06(+2.17%)
Apr 16, 2013 2.652 2.717 2.555 2.604 227,314 -0.02(-0.62%)
Apr 15, 2013 2.669 2.717 2.604 2.620 352,501 -0.06(-2.11%)
Apr 12, 2013 2.725 2.832 2.644 2.677 285,048 -0.02(-0.90%)
Apr 11, 2013 2.717 2.725 2.636 2.701 269,004 -0.02(-0.60%)
Apr 10, 2013 2.798 2.830 2.708 2.717 224,623 -0.07(-2.61%)
Apr 09, 2013 2.758 2.838 2.693 2.790 425,075 +0.03(+1.17%)
Apr 08, 2013 2.830 2.855 2.685 2.758 366,004 -0.05(-1.73%)
Apr 05, 2013 2.701 2.927 2.670 2.806 303,592 +0.10(+3.58%)
Apr 04, 2013 2.758 2.758 2.693 2.709 202,469 -0.02(-0.89%)
Apr 03, 2013 2.814 2.822 2.709 2.733 359,513 -0.06(-2.31%)
Apr 02, 2013 2.863 2.863 2.790 2.798 259,018 -0.05(-1.70%)
Apr 01, 2013 2.895 2.927 2.790 2.847 293,230 -0.05(-1.68%)
Mar 28, 2013 2.952 2.952 2.847 2.895 470,192 -0.08(-2.72%)
Mar 27, 2013 3.049 3.089 2.952 2.976 234,784 -0.12(-3.92%)
Mar 26, 2013 3.097 3.105 2.976 3.097 258,740 +0.03(+1.06%)
Mar 25, 2013 3.105 3.154 3.037 3.065 258,292 -0.02(-0.53%)
Mar 22, 2013 3.170 3.170 3.065 3.081 307,651 -0.06(-2.06%)
Mar 21, 2013 3.138 3.178 3.121 3.146 211,362 -0.02(-0.51%)
Mar 20, 2013 3.138 3.178 3.041 3.162 361,066 +0.06(+2.09%)
Mar 19, 2013 3.267 3.267 3.073 3.097 381,079 -0.15(-4.49%)
Mar 18, 2013 3.194 3.267 3.113 3.243 385,023 -0.03(-0.99%)
Mar 15, 2013 3.332 3.356 3.219 3.275 578,452 -0.08(-2.41%)
Mar 14, 2013 3.526 3.582 3.219 3.356 786,690 -0.19(-5.25%)
Mar 13, 2013 3.534 3.582 3.445 3.542 376,856 +0.07(+2.10%)
Mar 12, 2013 3.566 3.566 3.324 3.469 654,318 -0.09(-2.50%)
Mar 11, 2013 3.550 3.720 3.510 3.558 1,162,266 +0.06(+1.62%)
Mar 08, 2013 3.210 3.542 3.081 3.502 640,519 +0.33(+10.46%)
Mar 07, 2013 3.081 3.316 3.081 3.170 388,327 -0.09(-2.73%)
Mar 06, 2013 3.227 3.356 3.219 3.259 198,431 +0.01(+0.25%)
Mar 05, 2013 3.324 3.340 3.170 3.251 255,943 -0.06(-1.71%)
Mar 04, 2013 3.138 3.307 3.138 3.307 419,389 +0.13(+4.07%)
Mar 01, 2013 3.421 3.469 3.130 3.178 645,678 -0.28(-8.18%)
Feb 28, 2013 3.227 3.485 3.186 3.461 657,793 +0.26(+8.08%)
Feb 27, 2013 3.113 3.227 3.065 3.202 297,832 +0.09(+2.86%)
Feb 26, 2013 2.847 3.130 2.830 3.113 307,802 +0.28(+10.00%)
Feb 25, 2013 3.049 3.073 2.826 2.830 406,389 -0.20(-6.67%)
Feb 22, 2013 3.081 3.121 2.992 3.033 183,870 -0.02(-0.79%)
Feb 21, 2013 3.105 3.126 3.049 3.057 244,918 -0.06(-1.82%)
Feb 20, 2013 3.154 3.178 2.968 3.113 411,397 -0.04(-1.28%)
Feb 19, 2013 3.178 3.235 3.097 3.154 422,779 -0.02(-0.51%)
Feb 15, 2013 3.299 3.299 3.041 3.170 801,104 -0.13(-3.92%)
Feb 14, 2013 2.879 3.299 2.871 3.299 840,138 +0.40(+13.97%)
Feb 13, 2013 2.830 2.911 2.790 2.895 310,299 +0.07(+2.58%)
Feb 12, 2013 2.790 2.830 2.749 2.822 284,651 +0.07(+2.65%)
Feb 11, 2013 2.709 2.750 2.652 2.749 253,569 +0.04(+1.49%)
Feb 08, 2013 2.717 2.830 2.620 2.709 616,115 +0.06(+2.13%)
Feb 07, 2013 2.442 2.669 2.426 2.652 863,205 +0.23(+9.70%)
Feb 06, 2013 2.377 2.426 2.337 2.418 177,392 +0.07(+3.10%)
Feb 04, 2013 2.369 2.410 2.345 2.345 134,542 -0.03(-1.36%)
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.