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, 2010 5.564 5.620 5.512 5.540 362,135 -0.02(-0.43%)
Apr 29, 2010 5.556 5.619 5.427 5.564 283,917 +0.02(+0.29%)
Apr 28, 2010 5.636 5.637 5.459 5.548 295,326 -0.09(-1.57%)
Apr 27, 2010 5.636 5.644 5.580 5.636 326,039 +0.00(+0.00%)
Apr 26, 2010 5.523 5.669 5.515 5.636 356,956 +0.09(+1.60%)
Apr 23, 2010 5.693 5.749 5.491 5.548 344,464 -0.15(-2.69%)
Apr 22, 2010 5.257 5.701 5.209 5.701 572,527 +0.38(+7.12%)
Apr 21, 2010 5.281 5.338 5.161 5.322 297,550 +0.02(+0.30%)
Apr 20, 2010 5.193 5.314 5.136 5.306 224,953 +0.15(+2.81%)
Apr 19, 2010 5.265 5.306 5.104 5.161 241,393 -0.14(-2.59%)
Apr 16, 2010 5.402 5.402 5.185 5.298 295,337 -0.10(-1.94%)
Apr 15, 2010 5.362 5.402 5.257 5.402 174,028 -0.01(-0.15%)
Apr 14, 2010 5.185 5.410 5.120 5.410 323,607 +0.24(+4.68%)
Apr 13, 2010 5.265 5.322 5.120 5.169 291,787 -0.12(-2.29%)
Apr 12, 2010 5.298 5.322 5.201 5.290 329,566 -0.02(-0.30%)
Apr 09, 2010 5.419 5.419 5.265 5.306 385,739 -0.14(-2.52%)
Apr 08, 2010 5.402 5.443 5.209 5.443 326,757 +0.04(+0.75%)
Apr 07, 2010 5.402 5.475 5.354 5.402 240,908 -0.04(-0.74%)
Apr 06, 2010 5.402 5.459 5.338 5.443 284,600 +0.03(+0.60%)
Apr 05, 2010 5.217 5.419 5.185 5.410 272,792 +0.19(+3.71%)
Apr 01, 2010 5.217 5.217 5.217 0 -0.13(-2.41%)
Mar 31, 2010 5.314 5.386 5.217 5.346 321,664 +0.04(+0.76%)
Mar 30, 2010 5.338 5.386 4.927 5.306 883,511 -0.05(-0.90%)
Mar 29, 2010 5.483 5.669 5.306 5.354 676,071 -0.12(-2.21%)
Mar 26, 2010 5.572 5.604 5.386 5.475 440,578 -0.08(-1.45%)
Mar 25, 2010 5.733 5.757 5.548 5.556 532,914 -0.15(-2.55%)
Mar 24, 2010 5.733 5.757 5.652 5.701 217,835 -0.06(-0.98%)
Mar 23, 2010 5.749 5.806 5.636 5.757 292,852 +0.02(+0.42%)
Mar 22, 2010 5.628 5.814 5.604 5.733 310,421 +0.10(+1.72%)
Mar 19, 2010 5.822 5.846 5.628 5.636 476,823 -0.15(-2.65%)
Mar 18, 2010 5.798 5.886 5.652 5.789 310,390 -0.02(-0.28%)
Mar 17, 2010 5.814 5.967 5.806 5.806 262,081 -0.03(-0.55%)
Mar 16, 2010 5.902 5.927 5.741 5.838 226,463 -0.07(-1.23%)
Mar 15, 2010 5.862 6.023 5.741 5.910 271,414 -0.08(-1.35%)
Mar 12, 2010 6.096 6.193 5.959 5.991 369,949 -0.02(-0.40%)
Mar 11, 2010 5.838 6.023 5.660 6.015 459,815 +0.27(+4.63%)
Mar 10, 2010 5.620 5.806 5.606 5.749 409,217 +0.12(+2.15%)
Mar 09, 2010 5.604 5.717 5.604 5.628 335,213 +0.02(+0.29%)
Mar 08, 2010 5.604 5.773 5.604 5.612 363,569 +0.00(+0.00%)
Mar 05, 2010 5.693 5.693 5.588 5.612 290,905 -0.05(-0.85%)
Mar 04, 2010 5.677 5.701 5.556 5.660 254,115 +0.02(+0.29%)
Mar 03, 2010 5.556 5.660 5.499 5.644 548,831 +0.17(+3.09%)
Mar 02, 2010 5.402 5.580 5.394 5.475 397,871 +0.09(+1.65%)
Mar 01, 2010 5.378 5.435 5.217 5.386 343,998 +0.05(+0.91%)
Feb 26, 2010 5.378 5.439 5.273 5.338 457,678 -0.02(-0.45%)
Feb 25, 2010 5.386 5.394 5.161 5.362 725,189 +0.15(+2.78%)
Feb 24, 2010 5.128 5.241 4.999 5.217 302,756 +0.09(+1.73%)
Feb 23, 2010 5.136 5.233 5.032 5.128 328,697 -0.02(-0.47%)
Feb 22, 2010 5.290 5.402 5.144 5.152 418,521 -0.14(-2.59%)
Feb 19, 2010 5.088 5.298 5.023 5.290 441,635 +0.21(+4.13%)
Feb 18, 2010 4.975 5.104 4.927 5.080 277,294 +0.08(+1.61%)
Feb 17, 2010 4.999 5.241 4.870 4.999 444,076 +0.04(+0.81%)
Feb 16, 2010 4.830 4.959 4.757 4.959 377,854 +0.14(+2.84%)
Feb 12, 2010 4.822 4.822 4.822 0 +0.02(+0.34%)
Feb 11, 2010 4.757 4.806 4.644 4.806 283,182 +0.06(+1.19%)
Feb 10, 2010 4.782 4.790 4.596 4.749 315,009 +0.12(+2.61%)
Feb 09, 2010 4.669 4.703 4.596 4.628 324,214 +0.01(+0.17%)
Feb 08, 2010 4.870 4.959 4.612 4.620 389,483 -0.19(-3.86%)
Feb 05, 2010 4.459 4.894 4.451 4.806 947,941 +0.36(+8.17%)
Feb 04, 2010 4.749 4.788 4.435 4.443 769,995 -0.31(-6.61%)
Feb 03, 2010 4.999 5.096 4.741 4.757 618,448 -0.19(-3.91%)
Feb 02, 2010 4.999 4.999 4.878 4.951 465,183 -0.02(-0.32%)
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.