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

Siga Technologies Inc (NQ: SIGA )

7.770 -0.080 (-1.02%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 15, 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 (%)
Jan 30, 2004 1.637 1.637 1.588 1.621 64,861 +0.00(+0.00%)
Jan 29, 2004 1.645 1.645 1.572 1.621 93,013 -0.03(-1.95%)
Jan 28, 2004 1.653 1.693 1.629 1.653 123,025 +0.02(+1.03%)
Jan 27, 2004 1.621 1.669 1.556 1.636 185,407 +0.03(+1.96%)
Jan 26, 2004 1.661 1.661 1.556 1.605 122,405 -0.03(-1.97%)
Jan 23, 2004 1.685 1.701 1.588 1.637 96,734 -0.05(-2.87%)
Jan 22, 2004 1.693 1.726 1.653 1.685 47,126 +0.02(+0.97%)
Jan 21, 2004 1.669 1.685 1.621 1.669 112,112 -0.02(-0.96%)
Jan 20, 2004 1.653 1.685 1.621 1.685 166,928 +0.07(+4.50%)
Jan 16, 2004 1.628 1.628 1.580 1.613 68,085 -0.01(-0.50%)
Jan 15, 2004 1.629 1.661 1.572 1.621 100,919 +0.02(+1.01%)
Jan 14, 2004 1.734 1.734 1.548 1.605 259,356 -0.13(-7.44%)
Jan 13, 2004 1.774 1.782 1.726 1.734 74,315 -0.05(-2.71%)
Jan 12, 2004 1.774 1.806 1.717 1.782 40,057 -0.01(-0.45%)
Jan 09, 2004 1.709 1.798 1.693 1.790 97,540 +0.02(+0.91%)
Jan 08, 2004 1.838 1.838 1.734 1.774 59,779 -0.03(-1.79%)
Jan 07, 2004 1.855 1.887 1.774 1.806 92,810 -0.06(-3.03%)
Jan 06, 2004 1.855 1.879 1.734 1.863 152,046 +0.05(+2.67%)
Jan 05, 2004 1.863 1.879 1.759 1.814 181,562 +0.01(+0.45%)
Jan 02, 2004 1.847 1.847 1.734 1.806 77,883 -0.04(-2.18%)
Dec 31, 2003 1.758 1.847 1.629 1.847 303,348 +0.10(+6.02%)
Dec 30, 2003 1.774 1.782 1.709 1.742 105,953 +0.00(+0.00%)
Dec 29, 2003 1.734 1.774 1.709 1.742 190,175 +0.02(+1.41%)
Dec 26, 2003 1.669 1.717 1.637 1.717 95,221 +0.04(+2.40%)
Dec 24, 2003 1.605 1.677 1.605 1.677 108,664 +0.06(+4.00%)
Dec 23, 2003 1.645 1.645 1.572 1.613 96,736 -0.02(-1.48%)
Dec 22, 2003 1.645 1.669 1.572 1.637 71,533 -0.02(-1.46%)
Dec 19, 2003 1.613 1.677 1.613 1.661 109,852 +0.04(+2.49%)
Dec 18, 2003 1.580 1.621 1.573 1.621 90,558 +0.04(+2.55%)
Dec 17, 2003 1.588 1.597 1.532 1.580 113,687 -0.01(-0.51%)
Dec 16, 2003 1.597 1.605 1.540 1.588 91,071 +0.00(+0.00%)
Dec 15, 2003 1.572 1.613 1.476 1.588 101,511 +0.05(+3.14%)
Dec 12, 2003 1.524 1.572 1.468 1.540 102,066 +0.05(+3.24%)
Dec 11, 2003 1.494 1.572 1.500 1.492 83,836 -0.00(-0.16%)
Dec 10, 2003 1.476 1.564 1.451 1.494 72,693 +0.00(+0.16%)
Dec 09, 2003 1.613 1.613 1.468 1.492 152,332 -0.05(-3.14%)
Dec 08, 2003 1.709 1.709 1.532 1.540 192,192 -0.17(-9.91%)
Dec 05, 2003 1.766 1.750 1.672 1.709 119,875 -0.06(-3.20%)
Dec 04, 2003 1.661 1.774 1.597 1.766 288,357 +0.15(+9.50%)
Dec 03, 2003 1.613 1.677 1.572 1.613 161,336 +0.04(+2.56%)
Dec 02, 2003 1.508 1.588 1.476 1.572 178,514 +0.06(+4.28%)
Dec 01, 2003 1.492 1.524 1.476 1.508 106,035 +0.03(+2.19%)
Nov 28, 2003 1.451 1.532 1.451 1.476 36,461 +0.02(+1.67%)
Nov 26, 2003 1.459 1.459 1.371 1.451 170,687 +0.00(+0.00%)
Nov 25, 2003 1.572 1.572 1.314 1.451 231,223 -0.10(-6.25%)
Nov 24, 2003 1.532 1.548 1.492 1.548 134,698 +0.03(+2.13%)
Nov 21, 2003 1.594 1.613 1.451 1.516 199,040 -0.08(-4.91%)
Nov 20, 2003 1.645 1.685 1.516 1.594 260,130 -0.04(-2.66%)
Nov 19, 2003 1.661 1.766 1.629 1.638 202,832 -0.13(-7.26%)
Nov 18, 2003 1.879 1.879 1.661 1.766 216,451 -0.10(-5.19%)
Nov 17, 2003 1.847 1.863 1.774 1.863 215,939 +0.05(+2.67%)
Nov 14, 2003 1.847 1.847 1.774 1.814 256,587 -0.02(-0.88%)
Nov 13, 2003 1.847 1.895 1.806 1.830 204,621 -0.02(-0.87%)
Nov 12, 2003 1.838 1.903 1.798 1.847 215,064 +0.02(+0.88%)
Nov 11, 2003 1.935 1.976 1.822 1.830 313,454 -0.10(-5.02%)
Nov 10, 2003 1.976 1.992 1.927 1.927 246,143 -0.05(-2.45%)
Nov 07, 2003 1.976 2.008 1.911 1.976 516,372 +0.03(+1.66%)
Nov 06, 2003 2.096 2.096 1.935 1.943 422,218 -0.06(-2.82%)
Nov 05, 2003 2.000 2.040 1.919 2.000 407,621 +0.02(+0.81%)
Nov 04, 2003 2.056 2.080 1.927 1.984 679,841 -0.02(-0.81%)
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.