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, 2009 5.175 5.175 4.909 5.014 235,302 -0.03(-0.64%)
Apr 29, 2009 4.941 5.087 4.884 5.046 175,931 +0.13(+2.63%)
Apr 28, 2009 4.820 5.087 4.820 4.917 266,126 -0.01(-0.16%)
Apr 27, 2009 5.014 5.111 4.731 4.925 255,134 -0.06(-1.14%)
Apr 24, 2009 4.981 5.183 4.836 4.981 289,736 -0.03(-0.65%)
Apr 23, 2009 5.434 5.450 4.909 5.014 393,534 -0.36(-6.77%)
Apr 22, 2009 4.859 5.450 4.771 5.378 773,220 +0.56(+11.58%)
Apr 21, 2009 4.933 4.933 4.723 4.820 149,197 -0.06(-1.16%)
Apr 20, 2009 5.006 5.046 4.731 4.876 234,662 -0.13(-2.58%)
Apr 17, 2009 4.981 5.119 4.892 5.006 186,463 +0.02(+0.49%)
Apr 16, 2009 5.135 5.151 4.892 4.981 254,115 -0.09(-1.75%)
Apr 15, 2009 5.151 5.329 4.803 5.070 676,658 +0.06(+1.13%)
Apr 14, 2009 4.650 5.119 4.650 5.014 557,653 +0.16(+3.33%)
Apr 13, 2009 4.609 4.965 4.564 4.852 658,041 +0.16(+3.45%)
Apr 09, 2009 4.529 4.731 4.326 4.690 632,731 +0.18(+3.94%)
Apr 08, 2009 4.035 4.512 3.963 4.512 441,375 +0.57(+14.58%)
Apr 07, 2009 4.043 4.043 3.825 3.938 141,955 -0.06(-1.61%)
Apr 06, 2009 4.157 4.165 3.971 4.003 169,974 -0.14(-3.32%)
Apr 03, 2009 4.189 4.189 4.084 4.140 69,816 -0.03(-0.66%)
Apr 02, 2009 4.286 4.286 4.100 4.168 170,058 -0.01(-0.31%)
Apr 01, 2009 4.165 4.205 4.100 4.181 127,515 +0.08(+1.97%)
Mar 31, 2009 4.084 4.202 4.003 4.100 141,472 +0.06(+1.40%)
Mar 30, 2009 4.116 4.116 3.962 4.043 88,407 -0.06(-1.38%)
Mar 26, 2009 4.043 4.108 4.011 4.100 80,168 +0.04(+1.00%)
Mar 25, 2009 4.003 4.124 3.962 4.059 111,823 +0.06(+1.41%)
Mar 24, 2009 4.124 4.124 3.995 4.003 94,445 -0.06(-1.59%)
Mar 23, 2009 4.084 4.286 4.043 4.068 148,218 -0.10(-2.33%)
Mar 20, 2009 4.286 4.318 4.060 4.165 160,513 -0.09(-2.09%)
Mar 19, 2009 4.423 4.440 4.165 4.254 241,735 -0.06(-1.32%)
Mar 18, 2009 4.043 4.415 4.043 4.310 439,138 +0.21(+5.13%)
Mar 17, 2009 4.157 4.181 3.995 4.100 145,372 -0.03(-0.78%)
Mar 16, 2009 4.124 4.189 3.962 4.132 178,373 +0.03(+0.79%)
Mar 13, 2009 4.116 4.124 3.938 4.100 153,274 +0.10(+2.42%)
Mar 12, 2009 3.954 4.246 3.785 4.003 465,711 +0.17(+4.43%)
Mar 11, 2009 3.801 3.882 3.736 3.833 101,351 +0.05(+1.28%)
Mar 10, 2009 3.720 3.841 3.719 3.785 151,507 +0.06(+1.74%)
Mar 09, 2009 3.607 3.760 3.565 3.720 55,428 -0.05(-1.29%)
Mar 06, 2009 3.679 3.825 3.623 3.768 139,691 -0.03(-0.85%)
Mar 05, 2009 3.445 3.801 3.396 3.801 150,192 +0.31(+8.80%)
Mar 04, 2009 3.615 3.946 3.493 3.493 297,912 +0.03(+0.93%)
Mar 02, 2009 3.882 4.003 3.437 3.461 306,893 -0.49(-12.37%)
Feb 27, 2009 4.051 4.116 3.946 3.950 85,645 -0.17(-4.04%)
Feb 26, 2009 4.116 4.173 3.962 4.116 142,601 +0.11(+2.62%)
Feb 25, 2009 4.213 4.213 3.987 4.011 104,752 -0.11(-2.75%)
Feb 24, 2009 4.431 4.431 4.043 4.124 212,409 -0.08(-1.92%)
Feb 23, 2009 4.132 4.448 4.019 4.205 585,535 +0.08(+1.96%)
Feb 20, 2009 4.270 4.270 3.930 4.124 317,937 -0.24(-5.55%)
Feb 19, 2009 4.715 4.723 4.205 4.367 635,510 -0.29(-6.25%)
Feb 18, 2009 4.561 4.739 4.558 4.658 527,550 +0.10(+2.13%)
Feb 17, 2009 4.132 4.634 3.970 4.561 518,703 +0.43(+10.37%)
Feb 13, 2009 4.100 4.189 3.898 4.132 315,947 +0.08(+2.00%)
Feb 12, 2009 4.011 4.100 3.857 4.051 285,994 +0.07(+1.83%)
Feb 11, 2009 3.720 4.043 3.485 3.979 1,174,247 +0.45(+12.84%)
Feb 10, 2009 3.162 3.623 3.073 3.526 697,574 +0.32(+10.10%)
Feb 09, 2009 3.324 3.340 3.130 3.202 52,514 +0.01(+0.26%)
Feb 06, 2009 3.186 3.316 3.113 3.194 46,894 -0.04(-1.25%)
Feb 05, 2009 3.202 3.235 3.081 3.235 79,397 +0.12(+3.90%)
Feb 04, 2009 3.210 3.210 3.073 3.113 153,140 -0.14(-4.23%)
Feb 03, 2009 3.251 3.267 3.154 3.251 56,965 -0.00(-0.00%)
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.