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 UNCHANGED
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, 2014 2.256 2.329 2.200 2.321 152,146 +0.04(+1.77%)
Apr 29, 2014 2.240 2.328 2.224 2.280 122,152 +0.06(+2.92%)
Apr 28, 2014 2.256 2.289 2.151 2.216 149,749 -0.04(-1.79%)
Apr 25, 2014 2.305 2.369 2.248 2.256 154,330 -0.07(-3.12%)
Apr 24, 2014 2.386 2.386 2.305 2.329 115,862 -0.05(-2.04%)
Apr 23, 2014 2.361 2.394 2.289 2.377 191,722 +0.04(+1.73%)
Apr 22, 2014 2.305 2.394 2.272 2.337 170,915 +0.05(+2.12%)
Apr 21, 2014 2.264 2.353 2.264 2.289 178,211 +0.03(+1.43%)
Apr 17, 2014 2.256 2.256 2.256 0 -0.01(-0.36%)
Apr 16, 2014 2.256 2.313 2.224 2.264 166,084 +0.01(+0.36%)
Apr 15, 2014 2.369 2.402 2.224 2.256 443,242 -0.08(-3.46%)
Apr 14, 2014 2.442 2.442 2.329 2.337 400,443 -0.06(-2.36%)
Apr 11, 2014 2.426 2.491 2.345 2.394 470,827 -0.03(-1.33%)
Apr 10, 2014 2.402 2.466 2.289 2.426 656,166 +0.01(+0.33%)
Apr 09, 2014 2.442 2.466 2.410 2.418 193,790 +0.00(+0.00%)
Apr 08, 2014 2.369 2.466 2.361 2.418 259,117 +0.06(+2.75%)
Apr 07, 2014 2.361 2.442 2.265 2.353 428,030 -0.03(-1.36%)
Apr 04, 2014 2.507 2.507 2.361 2.386 367,775 -0.09(-3.59%)
Apr 03, 2014 2.507 2.523 2.402 2.475 255,481 -0.04(-1.61%)
Apr 02, 2014 2.612 2.612 2.507 2.515 129,418 -0.07(-2.81%)
Apr 01, 2014 2.499 2.588 2.499 2.588 110,600 +0.08(+3.23%)
Mar 31, 2014 2.434 2.547 2.426 2.507 125,850 +0.08(+3.33%)
Mar 28, 2014 2.458 2.523 2.377 2.426 293,363 -0.05(-1.96%)
Mar 27, 2014 2.434 2.539 2.426 2.475 135,505 +0.03(+1.32%)
Mar 26, 2014 2.539 2.547 2.442 2.442 166,792 -0.08(-3.21%)
Mar 25, 2014 2.523 2.632 2.458 2.523 145,628 +0.02(+0.97%)
Mar 24, 2014 2.555 2.563 2.442 2.499 196,870 -0.05(-1.90%)
Mar 21, 2014 2.555 2.580 2.507 2.547 218,205 +0.02(+0.64%)
Mar 20, 2014 2.555 2.612 2.523 2.531 112,538 -0.04(-1.57%)
Mar 19, 2014 2.636 2.644 2.555 2.572 129,777 -0.08(-3.05%)
Mar 18, 2014 2.572 2.669 2.572 2.652 93,490 +0.07(+2.82%)
Mar 17, 2014 2.588 2.636 2.563 2.580 91,816 +0.01(+0.31%)
Mar 14, 2014 2.555 2.612 2.539 2.572 143,408 +0.03(+1.27%)
Mar 13, 2014 2.612 2.652 2.539 2.539 202,497 -0.10(-3.68%)
Mar 12, 2014 2.588 2.644 2.507 2.636 161,518 +0.04(+1.56%)
Mar 11, 2014 2.741 2.741 2.572 2.596 331,442 -0.15(-5.59%)
Mar 10, 2014 2.693 2.790 2.685 2.749 317,602 +0.08(+3.03%)
Mar 07, 2014 2.741 2.741 2.620 2.669 172,024 -0.04(-1.49%)
Mar 06, 2014 2.806 2.806 2.685 2.709 154,194 -0.10(-3.46%)
Mar 05, 2014 2.693 2.822 2.644 2.806 195,243 +0.11(+4.20%)
Mar 04, 2014 2.661 2.814 2.644 2.693 382,697 +0.11(+4.06%)
Mar 03, 2014 2.572 2.677 2.547 2.588 183,021 -0.01(-0.31%)
Feb 28, 2014 2.685 2.701 2.588 2.596 180,453 -0.07(-2.73%)
Feb 27, 2014 2.596 2.701 2.596 2.669 99,326 +0.05(+1.85%)
Feb 26, 2014 2.677 2.745 2.596 2.620 120,092 -0.06(-2.41%)
Feb 25, 2014 2.652 2.766 2.644 2.685 92,775 +0.01(+0.30%)
Feb 24, 2014 2.693 2.729 2.677 2.677 133,953 +0.00(+0.00%)
Feb 21, 2014 2.701 2.741 2.661 2.677 131,322 -0.03(-1.19%)
Feb 20, 2014 2.709 2.758 2.547 2.709 90,532 +0.02(+0.60%)
Feb 19, 2014 2.766 2.806 2.693 2.693 174,632 -0.10(-3.48%)
Feb 18, 2014 2.717 2.879 2.693 2.790 210,348 +0.07(+2.68%)
Feb 14, 2014 2.717 2.717 2.717 0 -0.05(-1.75%)
Feb 13, 2014 2.644 2.790 2.628 2.766 142,692 +0.10(+3.64%)
Feb 12, 2014 2.588 2.711 2.588 2.669 194,103 +0.06(+2.48%)
Feb 11, 2014 2.572 2.636 2.507 2.604 164,920 +0.02(+0.94%)
Feb 10, 2014 2.547 2.580 2.499 2.580 145,014 +0.06(+2.57%)
Feb 07, 2014 2.515 2.572 2.462 2.515 152,275 +0.00(+0.00%)
Feb 06, 2014 2.475 2.547 2.438 2.515 204,065 +0.07(+2.98%)
Feb 05, 2014 2.507 2.547 2.377 2.442 211,291 -0.07(-2.89%)
Feb 04, 2014 2.563 2.612 2.458 2.515 165,606 -0.03(-1.27%)
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.