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

Siga Technologies Inc (NQ: SIGA )

7.520 -0.030 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 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 (%)
Mar 19, 2015 1.726 1.750 1.500 1.653 1,477,744 -0.17(-9.29%)
Mar 18, 2015 1.863 1.871 1.798 1.822 112,154 -0.07(-3.83%)
Mar 17, 2015 1.943 2.024 1.830 1.895 130,449 -0.06(-3.29%)
Mar 16, 2015 2.040 2.056 1.912 1.959 237,340 -0.02(-1.22%)
Mar 13, 2015 2.096 2.121 1.967 1.984 159,917 -0.09(-4.28%)
Mar 12, 2015 2.072 2.129 2.016 2.072 151,417 +0.00(+0.00%)
Mar 11, 2015 1.903 2.161 1.895 2.072 1,260,635 +0.15(+7.98%)
Mar 10, 2015 1.863 1.967 1.863 1.919 384,529 +0.04(+2.15%)
Mar 09, 2015 1.911 1.992 1.855 1.879 251,063 -0.06(-2.92%)
Mar 06, 2015 1.967 1.935 278,240 +0.03(+1.69%)
Mar 05, 2015 2.000 2.000 1.830 1.903 642,203 -0.06(-3.28%)
Mar 04, 2015 2.000 1.879 1.967 279,282 +0.09(+4.72%)
Mar 03, 2015 1.863 1.879 197,981 -0.06(-3.32%)
Mar 02, 2015 1.806 2.000 1.780 1.943 568,458 +0.11(+6.17%)
Feb 27, 2015 1.798 1.895 1.734 1.830 143,481 +0.02(+1.34%)
Feb 26, 2015 1.806 1.806 287,842 +0.15(+9.27%)
Feb 25, 2015 1.637 1.730 1.637 1.653 181,101 +0.01(+0.49%)
Feb 24, 2015 1.645 1.693 1.613 1.645 307,133 +0.00(+0.00%)
Feb 23, 2015 1.637 1.709 1.637 1.645 77,631 -0.02(-0.97%)
Feb 20, 2015 1.709 1.709 1.645 1.661 106,116 -0.04(-2.37%)
Feb 19, 2015 1.653 1.709 1.605 1.701 67,422 +0.05(+2.93%)
Feb 18, 2015 1.637 1.734 1.588 1.653 132,159 +0.00(+0.00%)
Feb 17, 2015 1.572 1.677 1.532 1.653 128,151 +0.08(+5.13%)
Feb 13, 2015 1.572 1.572 1.572 0 -0.01(-0.51%)
Feb 12, 2015 1.451 1.596 1.395 1.580 1,099,153 +0.19(+13.29%)
Feb 11, 2015 1.298 1.419 1.298 1.395 509,434 +0.09(+6.79%)
Feb 10, 2015 1.242 1.371 1.242 1.306 424,842 +0.10(+8.12%)
Feb 09, 2015 1.201 1.226 1.193 1.208 64,325 -0.00(-0.11%)
Feb 06, 2015 1.137 1.226 1.137 1.210 132,895 +0.05(+4.17%)
Feb 05, 2015 1.145 1.161 1.121 1.161 62,967 +0.01(+0.70%)
Feb 04, 2015 1.129 1.185 1.129 1.153 126,601 +0.02(+1.42%)
Feb 03, 2015 1.105 1.153 1.105 1.137 53,828 +0.02(+1.44%)
Feb 02, 2015 1.129 1.145 1.113 1.121 135,839 -0.02(-1.42%)
Jan 30, 2015 1.129 1.169 1.121 1.137 108,778 +0.01(+0.71%)
Jan 29, 2015 1.121 1.145 1.121 1.129 204,384 -0.02(-1.41%)
Jan 28, 2015 1.137 1.185 1.113 1.145 163,345 +0.02(+1.43%)
Jan 27, 2015 1.137 1.193 1.129 1.129 59,424 -0.02(-1.41%)
Jan 26, 2015 1.174 1.185 1.125 1.145 44,147 -0.05(-4.05%)
Jan 23, 2015 1.129 1.193 1.089 1.193 101,068 +0.06(+4.96%)
Jan 22, 2015 1.121 1.137 1.121 1.137 52,987 +0.01(+0.71%)
Jan 21, 2015 1.137 1.161 1.121 1.129 95,201 -0.02(-1.41%)
Jan 20, 2015 1.153 1.161 1.145 1.145 118,178 -0.02(-1.39%)
Jan 16, 2015 1.193 1.210 1.137 1.161 106,736 -0.06(-4.64%)
Jan 15, 2015 1.282 1.145 1.218 294,312 -0.05(-3.82%)
Jan 14, 2015 1.282 1.290 1.226 1.266 47,655 -0.02(-1.88%)
Jan 13, 2015 1.290 98,572 -0.01(-0.62%)
Jan 12, 2015 1.210 1.298 1.201 1.298 83,374 +0.05(+3.87%)
Jan 09, 2015 1.314 1.339 1.201 1.250 171,440 -0.09(-6.63%)
Jan 08, 2015 1.411 1.411 1.290 1.339 150,979 -0.02(-1.78%)
Jan 07, 2015 1.145 1.411 1.133 1.363 735,997 +0.21(+18.18%)
Jan 06, 2015 1.145 1.169 1.121 1.153 197,481 +0.02(+1.42%)
Jan 05, 2015 1.137 1.177 1.137 1.137 56,977 +0.01(+0.71%)
Jan 02, 2015 1.153 1.169 1.129 1.129 45,520 -0.03(-2.78%)
Dec 31, 2014 1.161 1.161 1.161 0 -0.03(-2.70%)
Dec 30, 2014 1.153 1.193 1.121 1.193 245,287 +0.06(+5.71%)
Dec 29, 2014 1.145 1.210 1.129 1.129 120,895 -0.06(-4.76%)
Dec 26, 2014 1.137 1.226 1.137 1.185 83,985 +0.03(+2.80%)
Dec 24, 2014 1.153 1.153 1.153 0 -0.02(-2.05%)
Dec 23, 2014 1.129 1.210 1.105 1.177 158,433 +0.02(+2.10%)
Dec 22, 2014 1.242 1.242 1.121 1.153 206,425 -0.01(-0.69%)
Dec 19, 2014 1.121 1.246 1.089 1.161 666,212 +0.03(+2.86%)
Dec 18, 2014 1.137 1.210 1.097 1.129 370,008 -0.02(-1.41%)
Dec 17, 2014 1.169 1.201 1.115 1.145 69,696 -0.03(-2.74%)
Dec 16, 2014 1.210 1.089 1.177 133,850 -0.02(-2.01%)
Dec 15, 2014 1.210 1.210 1.089 1.201 258,438 -0.02(-1.32%)
Dec 12, 2014 1.218 1.226 1.161 1.218 123,162 -0.01(-0.66%)
Dec 11, 2014 1.210 1.242 1.169 1.226 754,187 +0.03(+2.70%)
Dec 10, 2014 1.185 1.274 1.185 1.193 134,697 -0.02(-1.33%)
Dec 09, 2014 1.210 1.282 1.185 1.210 339,200 -0.01(-0.66%)
Dec 08, 2014 1.226 1.411 1.210 1.218 185,295 -0.02(-1.31%)
Dec 05, 2014 1.322 1.330 1.193 1.234 178,221 -0.10(-7.83%)
Dec 04, 2014 1.330 1.379 1.290 1.339 142,450 +0.00(+0.00%)
Dec 03, 2014 1.331 1.355 1.322 1.339 130,176 +0.01(+0.61%)
Dec 02, 2014 1.339 1.363 1.322 1.330 99,694 -0.02(-1.20%)
Dec 01, 2014 1.355 1.371 1.314 1.347 59,681 -0.02(-1.76%)
Nov 28, 2014 1.314 1.371 1.314 1.371 18,778 +0.03(+2.41%)
Nov 26, 2014 1.339 1.339 1.339 0 +0.01(+0.61%)
Nov 25, 2014 1.347 1.355 1.314 1.330 89,844 +0.01(+0.61%)
Nov 24, 2014 1.339 1.411 1.306 1.322 78,994 -0.02(-1.20%)
Nov 21, 2014 1.322 1.403 1.322 1.339 71,919 +0.02(+1.22%)
Nov 20, 2014 1.339 1.371 1.322 1.322 118,791 -0.02(-1.20%)
Nov 19, 2014 1.355 1.363 1.322 1.339 122,920 -0.02(-1.78%)
Nov 18, 2014 1.330 1.363 1.314 1.363 114,177 -0.01(-0.59%)
Nov 17, 2014 1.298 1.371 1.290 1.371 49,935 +0.08(+6.25%)
Nov 14, 2014 1.289 1.371 1.185 1.290 172,907 -0.06(-4.19%)
Nov 13, 2014 1.395 1.443 1.347 1.347 50,078 -0.06(-4.57%)
Nov 12, 2014 1.411 1.411 1.339 1.411 128,931 +0.01(+0.57%)
Nov 11, 2014 1.330 1.411 1.326 1.403 257,688 +0.10(+8.07%)
Nov 10, 2014 1.266 1.395 1.258 1.298 210,717 +0.04(+3.21%)
Nov 07, 2014 1.169 1.271 1.169 1.258 320,312 +0.08(+6.85%)
Nov 06, 2014 1.129 1.210 1.113 1.177 288,587 +0.04(+3.55%)
Nov 05, 2014 1.113 1.153 1.097 1.137 67,994 +0.01(+0.71%)
Nov 04, 2014 1.137 1.169 1.113 1.129 69,156 -0.02(-1.41%)
Nov 03, 2014 1.121 1.161 1.089 1.145 330,476 +0.01(+0.71%)
Oct 31, 2014 1.064 1.161 1.064 1.137 506,778 +0.05(+4.44%)
Oct 30, 2014 1.121 1.145 1.066 1.089 150,023 -0.02(-1.46%)
Oct 29, 2014 1.129 1.161 1.105 1.105 76,263 -0.02(-2.14%)
Oct 28, 2014 1.113 1.169 1.113 1.129 84,549 +0.01(+0.72%)
Oct 27, 2014 1.113 1.121 1.121 1.121 96,259 +0.00(+0.00%)
Oct 24, 2014 1.129 1.169 1.113 1.121 83,289 +0.00(+0.00%)
Oct 23, 2014 1.137 1.177 1.113 1.121 103,520 -0.02(-2.11%)
Oct 22, 2014 1.097 1.145 247,222 -0.03(-2.74%)
Oct 21, 2014 1.185 1.226 1.124 1.177 230,492 +0.00(+0.00%)
Oct 20, 2014 1.201 1.205 1.169 1.177 182,761 -0.02(-2.01%)
Oct 17, 2014 1.210 1.210 1.177 1.201 445,420 +0.00(+0.00%)
Oct 16, 2014 1.193 1.218 1.193 1.201 149,925 -0.01(-0.67%)
Oct 15, 2014 1.177 1.218 1.161 1.210 282,597 +0.03(+2.39%)
Oct 14, 2014 1.185 1.201 1.177 1.181 264,819 -0.00(-0.34%)
Oct 13, 2014 1.177 1.210 1.161 1.185 270,288 -0.01(-0.68%)
Oct 10, 2014 1.193 1.210 1.177 1.193 265,035 -0.02(-1.33%)
Oct 09, 2014 1.210 1.218 1.169 1.210 274,711 +0.00(+0.00%)
Oct 08, 2014 1.153 1.218 1.153 1.210 432,601 +0.04(+3.45%)
Oct 07, 2014 1.185 1.210 1.129 1.169 262,438 -0.02(-1.36%)
Oct 06, 2014 1.201 1.210 1.153 1.185 147,964 -0.01(-0.68%)
Oct 03, 2014 1.169 1.210 1.145 1.193 218,141 +0.02(+2.07%)
Oct 02, 2014 1.161 1.185 1.105 1.169 265,178 +0.02(+1.40%)
Oct 01, 2014 1.145 1.201 1.145 1.153 188,621 -0.01(-1.04%)
Sep 30, 2014 1.242 1.242 1.161 1.165 496,563 -0.04(-3.67%)
Sep 29, 2014 1.129 1.226 1.089 1.210 1,013,435 +0.09(+7.91%)
Sep 26, 2014 1.129 1.145 1.080 1.121 527,736 +0.01(+0.72%)
Sep 25, 2014 1.097 1.129 1.089 1.113 451,310 +0.00(+0.00%)
Sep 24, 2014 1.097 1.129 1.064 1.113 383,942 +0.03(+2.98%)
Sep 23, 2014 1.068 1.097 1.040 1.080 522,881 +0.00(+0.00%)
Sep 22, 2014 1.016 1.113 1.004 1.080 885,569 +0.04(+3.88%)
Sep 19, 2014 1.097 1.145 1.048 1.040 1,077,357 -0.04(-3.73%)
Sep 18, 2014 1.056 1.089 1.048 1.080 712,848 +0.01(+0.75%)
Sep 17, 2014 0.9353 1.080 0.9353 1.072 6,372,159 +0.12(+12.71%)
Sep 16, 2014 0.8063 1.161 0.7984 0.9515 8,712,331 -0.21(-18.06%)
Sep 15, 2014 1.258 1.258 1.161 1.161 302,296 -0.07(-5.88%)
Sep 12, 2014 1.201 1.266 1.161 1.234 666,611 +0.06(+4.79%)
Sep 11, 2014 1.113 1.193 1.072 1.177 491,181 +0.06(+5.80%)
Sep 10, 2014 1.105 1.113 1.072 1.113 258,210 +0.02(+2.22%)
Sep 09, 2014 1.161 1.169 1.089 1.089 369,152 -0.06(-5.59%)
Sep 08, 2014 1.113 1.169 1.080 1.153 486,750 +0.04(+3.62%)
Sep 05, 2014 1.089 1.129 1.072 1.113 439,140 +0.04(+3.76%)
Sep 04, 2014 1.089 1.113 1.072 1.072 380,725 -0.01(-0.75%)
Sep 03, 2014 1.097 1.097 1.056 1.080 192,807 -0.01(-0.74%)
Sep 02, 2014 1.080 1.113 1.080 1.089 309,622 +0.00(+0.00%)
Aug 29, 2014 1.089 1.089 1.089 0 +0.00(+0.00%)
Aug 28, 2014 1.080 1.097 1.056 1.089 262,501 +0.01(+0.75%)
Aug 27, 2014 1.080 1.105 1.080 1.080 246,035 -0.01(-0.74%)
Aug 26, 2014 1.080 1.105 1.069 1.089 280,035 -0.01(-0.73%)
Aug 25, 2014 1.080 1.113 1.080 1.097 199,240 +0.02(+1.49%)
Aug 22, 2014 1.105 1.113 1.064 1.080 393,096 -0.04(-3.58%)
Aug 21, 2014 1.137 1.137 1.113 1.121 355,094 -0.01(-0.74%)
Aug 20, 2014 1.193 1.226 1.121 1.129 608,897 -0.06(-5.40%)
Aug 19, 2014 1.105 1.201 1.064 1.193 1,066,784 +0.11(+10.45%)
Aug 18, 2014 1.072 1.089 1.048 1.080 452,932 +0.02(+1.52%)
Aug 15, 2014 1.129 1.129 1.056 1.064 436,568 -0.02(-1.49%)
Aug 14, 2014 1.048 1.105 0.9837 1.080 1,470,237 +0.03(+3.08%)
Aug 13, 2014 1.193 1.193 1.048 1.048 2,705,611 -0.15(-12.16%)
Aug 12, 2014 1.379 1.395 1.161 1.193 1,979,053 -0.16(-11.91%)
Aug 11, 2014 1.717 1.717 1.306 1.355 3,301,560 -0.85(-38.69%)
Aug 08, 2014 2.242 2.346 2.121 2.209 400,283 +0.02(+1.11%)
Aug 07, 2014 2.258 2.274 2.185 2.185 60,125 -0.09(-3.90%)
Aug 06, 2014 2.242 2.330 2.225 2.274 193,114 +0.04(+1.81%)
Aug 05, 2014 2.137 2.290 2.121 2.234 218,672 +0.10(+4.92%)
Aug 04, 2014 2.185 2.217 2.084 2.129 208,414 +0.07(+3.53%)
Aug 01, 2014 2.113 2.121 2.032 2.056 246,049 -0.07(-3.41%)
Jul 31, 2014 2.145 2.193 2.064 2.129 200,201 -0.03(-1.49%)
Jul 30, 2014 2.217 2.217 2.145 2.161 74,134 -0.02(-0.74%)
Jul 29, 2014 2.161 2.217 2.161 2.177 94,283 +0.02(+1.12%)
Jul 28, 2014 2.153 2.177 2.129 2.153 115,723 +0.01(+0.38%)
Jul 25, 2014 2.137 2.185 2.117 2.145 102,425 -0.01(-0.37%)
Jul 24, 2014 2.234 2.234 2.137 2.153 120,636 -0.05(-2.20%)
Jul 23, 2014 2.129 2.217 2.129 2.201 108,424 +0.07(+3.41%)
Jul 22, 2014 2.105 2.290 2.088 2.129 258,033 +0.04(+1.93%)
Jul 21, 2014 2.153 2.175 2.088 2.088 145,713 -0.06(-3.00%)
Jul 18, 2014 2.137 2.175 2.129 2.153 43,545 +0.03(+1.52%)
Jul 17, 2014 2.113 2.161 2.113 2.121 65,868 -0.02(-1.13%)
Jul 16, 2014 2.201 2.201 2.121 2.145 79,111 -0.01(-0.37%)
Jul 15, 2014 2.161 2.191 2.129 2.153 92,777 -0.02(-0.74%)
Jul 14, 2014 2.177 2.201 2.145 2.169 93,199 +0.01(+0.37%)
Jul 11, 2014 2.209 2.209 2.145 2.161 43,374 -0.03(-1.47%)
Jul 10, 2014 2.153 2.209 2.129 2.193 96,859 +0.02(+0.74%)
Jul 09, 2014 2.226 2.250 2.161 2.177 115,685 -0.06(-2.53%)
Jul 08, 2014 2.137 2.250 2.113 2.234 232,680 +0.08(+3.75%)
Jul 07, 2014 2.298 2.298 2.137 2.153 179,006 -0.14(-6.15%)
Jul 03, 2014 2.294 2.294 2.294 0 -0.03(-1.22%)
Jul 02, 2014 2.225 2.346 2.217 2.322 126,505 +0.07(+3.23%)
Jul 01, 2014 2.298 2.346 2.225 2.250 280,620 -0.02(-1.06%)
Jun 30, 2014 2.129 2.298 2.113 2.274 314,248 +0.14(+6.42%)
Jun 27, 2014 2.113 2.201 2.113 2.137 6,258,778 -0.01(-0.38%)
Jun 26, 2014 2.217 2.250 2.145 2.145 162,338 -0.06(-2.92%)
Jun 25, 2014 2.193 2.306 2.193 2.209 397,200 -0.01(-0.36%)
Jun 24, 2014 2.225 2.290 2.217 2.217 370,383 -0.01(-0.36%)
Jun 23, 2014 2.322 2.354 2.201 2.225 277,369 -0.09(-3.83%)
Jun 20, 2014 2.354 2.371 2.298 2.314 281,259 -0.03(-1.20%)
Jun 19, 2014 2.234 2.346 2.225 2.342 189,393 +0.12(+5.25%)
Jun 18, 2014 2.234 2.242 2.217 2.225 157,293 -0.01(-0.36%)
Jun 17, 2014 2.258 2.330 2.225 2.234 131,422 -0.02(-1.07%)
Jun 16, 2014 2.209 2.266 2.209 2.258 131,822 +0.03(+1.45%)
Jun 13, 2014 2.258 2.274 2.193 2.225 113,361 -0.02(-0.72%)
Jun 12, 2014 2.322 2.338 2.234 2.242 174,590 -0.10(-4.14%)
Jun 11, 2014 2.330 2.371 2.263 2.338 119,195 -0.02(-1.02%)
Jun 10, 2014 2.346 2.419 2.338 2.363 215,438 +0.24(+11.41%)
Jun 06, 2014 2.121 2.145 2.064 2.121 158,074 +0.03(+1.54%)
Jun 05, 2014 2.056 2.145 2.008 2.088 248,844 +0.03(+1.57%)
Jun 04, 2014 2.048 2.121 2.024 2.056 166,826 -0.02(-1.16%)
Jun 03, 2014 2.080 2.137 2.016 2.080 272,449 +0.00(+0.00%)
Jun 02, 2014 2.153 2.161 2.072 2.080 120,117 -0.07(-3.37%)
May 30, 2014 2.250 2.250 2.121 2.153 153,949 -0.07(-3.26%)
May 29, 2014 2.258 2.306 2.217 2.225 126,797 -0.01(-0.36%)
May 28, 2014 2.242 2.274 2.205 2.234 113,377 -0.02(-1.07%)
May 27, 2014 2.234 2.258 2.153 2.258 135,508 +0.06(+2.94%)
May 23, 2014 2.193 2.193 2.193 0 +0.08(+3.78%)
May 22, 2014 2.080 2.169 2.076 2.113 152,066 +0.08(+4.01%)
May 21, 2014 2.072 2.125 2.016 2.032 220,467 -0.04(-1.95%)
May 20, 2014 2.145 2.145 2.056 2.072 271,429 -0.10(-4.46%)
May 19, 2014 2.137 2.201 2.105 2.169 110,772 +0.01(+0.37%)
May 16, 2014 2.161 2.203 2.121 2.161 166,014 +0.02(+0.75%)
May 15, 2014 2.217 2.258 2.137 2.145 239,204 -0.07(-3.27%)
May 14, 2014 2.314 2.314 2.217 2.217 279,956 -0.11(-4.84%)
May 13, 2014 2.354 2.354 2.282 2.330 137,099 -0.02(-1.03%)
May 12, 2014 2.266 2.379 2.266 2.354 144,061 +0.10(+4.29%)
May 09, 2014 2.217 2.282 2.217 2.258 114,528 +0.04(+1.82%)
May 08, 2014 2.217 2.379 2.217 2.217 371,493 +0.03(+1.48%)
May 07, 2014 2.217 2.217 2.145 2.185 194,017 -0.03(-1.45%)
May 06, 2014 2.234 2.290 2.209 2.217 153,629 -0.04(-1.79%)
May 05, 2014 2.258 2.314 2.225 2.258 97,644 -0.02(-1.06%)
May 02, 2014 2.306 2.379 2.230 2.282 185,185 -0.01(-0.35%)
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.