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, 2007 3.959 3.975 3.645 3.645 965,314 -0.31(-7.76%)
Apr 27, 2007 3.991 4.056 3.951 3.951 458,108 -0.06(-1.61%)
Apr 26, 2007 4.080 4.145 3.975 4.016 496,093 -0.08(-1.97%)
Apr 25, 2007 4.032 4.153 4.032 4.096 429,241 +0.06(+1.40%)
Apr 24, 2007 4.145 4.193 3.943 4.040 878,846 +0.05(+1.21%)
Apr 23, 2007 4.112 4.112 3.935 3.991 712,722 -0.15(-3.70%)
Apr 20, 2007 4.282 4.290 4.112 4.145 734,364 -0.12(-2.86%)
Apr 19, 2007 4.411 4.427 4.241 4.267 752,782 -0.13(-2.91%)
Apr 18, 2007 4.435 4.543 4.354 4.395 702,653 -0.04(-0.91%)
Apr 17, 2007 4.548 4.556 4.435 4.435 515,346 -0.10(-2.14%)
Apr 16, 2007 4.677 4.790 4.451 4.532 1,308,313 -0.10(-2.26%)
Apr 13, 2007 4.330 4.693 4.290 4.636 1,977,638 +0.26(+5.89%)
Apr 12, 2007 4.201 4.459 4.186 4.378 923,443 +0.18(+4.22%)
Apr 11, 2007 4.354 4.354 4.136 4.201 621,371 -0.15(-3.52%)
Apr 10, 2007 4.483 4.636 4.209 4.354 1,195,083 -0.19(-4.26%)
Apr 09, 2007 4.411 4.548 4.290 4.548 1,298,092 +0.31(+7.43%)
Apr 05, 2007 4.136 4.257 4.128 4.233 1,239,141 +0.13(+3.14%)
Apr 04, 2007 3.943 4.217 3.828 4.104 1,143,470 +0.21(+5.38%)
Apr 03, 2007 3.838 3.919 3.749 3.895 562,662 +0.07(+1.90%)
Apr 02, 2007 3.895 3.983 3.806 3.822 623,706 -0.07(-1.86%)
Mar 30, 2007 3.951 4.072 3.870 3.895 551,967 +0.03(+0.83%)
Mar 29, 2007 3.911 3.951 3.798 3.862 633,996 -0.06(-1.44%)
Mar 28, 2007 4.064 4.072 3.838 3.919 920,720 -0.15(-3.76%)
Mar 27, 2007 4.112 4.145 4.040 4.072 708,852 -0.02(-0.56%)
Mar 26, 2007 4.153 4.266 4.064 4.095 756,665 -0.04(-1.00%)
Mar 23, 2007 4.257 4.257 4.016 4.136 1,242,657 -0.06(-1.35%)
Mar 22, 2007 3.959 4.354 3.911 4.193 1,989,189 +0.28(+7.22%)
Mar 21, 2007 4.032 4.032 3.854 3.911 988,622 -0.12(-3.00%)
Mar 20, 2007 4.233 4.274 3.830 4.032 2,037,358 -0.12(-2.91%)
Mar 19, 2007 4.757 4.870 4.136 4.153 8,110,876 +0.51(+13.94%)
Mar 16, 2007 3.532 3.661 3.419 3.645 821,527 +0.11(+3.20%)
Mar 15, 2007 3.491 3.645 3.467 3.532 409,628 +0.04(+1.15%)
Mar 14, 2007 3.758 3.782 3.290 3.491 1,465,264 -0.33(-8.75%)
Mar 13, 2007 3.919 3.991 3.653 3.826 1,593,501 -0.09(-2.37%)
Mar 12, 2007 3.725 4.024 3.588 3.919 3,895,002 +0.36(+10.20%)
Mar 09, 2007 3.540 3.670 3.346 3.556 2,817,209 +0.10(+3.04%)
Mar 08, 2007 3.040 3.483 2.991 3.451 1,917,442 +0.43(+14.13%)
Mar 07, 2007 3.016 3.072 2.975 3.024 421,428 -0.02(-0.79%)
Mar 06, 2007 3.024 3.101 2.871 3.048 459,731 +0.13(+4.42%)
Mar 05, 2007 3.048 3.048 2.903 2.919 570,654 -0.15(-4.99%)
Mar 02, 2007 3.129 3.209 3.056 3.072 494,212 -0.09(-2.81%)
Mar 01, 2007 3.129 3.169 3.024 3.161 395,671 -0.03(-1.01%)
Feb 28, 2007 3.040 3.217 3.024 3.193 501,516 +0.14(+4.49%)
Feb 27, 2007 3.225 3.225 3.024 3.056 536,584 -0.19(-5.72%)
Feb 26, 2007 3.266 3.274 3.177 3.241 227,105 +0.00(+0.00%)
Feb 23, 2007 3.274 3.274 3.145 3.241 316,929 +0.03(+1.00%)
Feb 22, 2007 3.266 3.298 3.185 3.209 359,590 -0.04(-1.24%)
Feb 21, 2007 3.266 3.266 3.225 3.250 218,759 +0.02(+0.54%)
Feb 20, 2007 3.241 3.395 3.225 3.232 289,990 -0.00(-0.04%)
Feb 16, 2007 3.233 3.298 3.225 3.233 278,983 -0.03(-0.99%)
Feb 15, 2007 3.225 3.330 3.129 3.266 840,159 +0.04(+1.25%)
Feb 14, 2007 3.379 3.387 3.112 3.225 926,030 -0.10(-3.15%)
Feb 13, 2007 3.637 3.733 3.314 3.330 2,596,970 -0.28(-7.81%)
Feb 12, 2007 3.379 3.709 3.346 3.612 2,351,978 +0.27(+8.21%)
Feb 09, 2007 3.266 3.387 3.201 3.338 941,655 +0.11(+3.50%)
Feb 08, 2007 3.177 3.330 3.129 3.225 687,622 +0.02(+0.76%)
Feb 07, 2007 3.225 3.258 3.080 3.201 472,053 +0.00(+0.00%)
Feb 06, 2007 3.306 3.306 3.145 3.201 631,068 -0.06(-1.73%)
Feb 05, 2007 3.241 3.298 3.153 3.258 482,432 +0.04(+1.28%)
Feb 02, 2007 3.169 3.306 3.080 3.216 894,052 +0.08(+2.55%)
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.