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

Siga Technologies Inc (NQ: SIGA )

7.850 UNCHANGED
Streaming Delayed Price Updated: 3:35 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 (%)
Feb 27, 2004 1.625 1.787 1.617 1.763 313,354 +0.14(+8.46%)
Feb 26, 2004 1.634 1.642 1.577 1.625 55,028 +0.01(+0.90%)
Feb 25, 2004 1.650 1.650 1.609 1.611 70,609 -0.00(-0.30%)
Feb 24, 2004 1.682 1.682 1.609 1.616 80,379 -0.01(-0.60%)
Feb 23, 2004 1.698 1.702 1.625 1.625 96,454 -0.07(-4.29%)
Feb 20, 2004 1.698 1.714 1.634 1.698 52,308 +0.03(+1.94%)
Feb 19, 2004 1.731 1.739 1.666 1.666 211,953 -0.06(-3.29%)
Feb 18, 2004 1.771 1.771 1.666 1.722 95,094 -0.04(-2.29%)
Feb 17, 2004 1.731 1.787 1.731 1.763 29,431 +0.03(+1.87%)
Feb 13, 2004 1.731 1.763 1.690 1.731 72,959 -0.02(-0.93%)
Feb 12, 2004 1.779 1.795 1.674 1.747 130,214 -0.03(-1.91%)
Feb 11, 2004 1.787 1.811 1.739 1.781 78,895 +0.03(+1.94%)
Feb 10, 2004 1.779 1.795 1.698 1.747 72,341 -0.01(-0.46%)
Feb 09, 2004 1.828 1.824 1.747 1.755 31,038 -0.04(-2.25%)
Feb 06, 2004 1.739 1.828 1.731 1.795 122,176 +0.10(+5.71%)
Feb 05, 2004 1.844 1.892 1.698 1.698 181,656 -0.15(-7.89%)
Feb 04, 2004 1.860 1.876 1.763 1.844 330,419 -0.05(-2.56%)
Feb 03, 2004 1.698 1.941 1.666 1.892 999,173 +0.23(+13.59%)
Feb 02, 2004 1.634 1.698 1.617 1.666 254,492 +0.04(+2.49%)
Jan 30, 2004 1.642 1.642 1.593 1.625 64,674 +0.00(+0.00%)
Jan 29, 2004 1.650 1.650 1.577 1.625 92,745 -0.03(-1.95%)
Jan 28, 2004 1.658 1.698 1.634 1.658 122,670 +0.02(+1.03%)
Jan 27, 2004 1.625 1.674 1.561 1.641 184,871 +0.03(+1.96%)
Jan 26, 2004 1.666 1.666 1.561 1.609 122,052 -0.03(-1.97%)
Jan 23, 2004 1.690 1.706 1.593 1.642 96,454 -0.05(-2.87%)
Jan 22, 2004 1.698 1.731 1.658 1.690 46,990 +0.02(+0.97%)
Jan 21, 2004 1.674 1.690 1.625 1.674 111,788 -0.02(-0.96%)
Jan 20, 2004 1.658 1.690 1.625 1.690 166,446 +0.07(+4.50%)
Jan 16, 2004 1.633 1.633 1.585 1.617 67,889 -0.01(-0.50%)
Jan 15, 2004 1.634 1.666 1.577 1.625 100,628 +0.02(+1.00%)
Jan 14, 2004 1.739 1.739 1.553 1.609 258,607 -0.13(-7.44%)
Jan 13, 2004 1.779 1.787 1.731 1.739 74,100 -0.05(-2.71%)
Jan 12, 2004 1.779 1.811 1.722 1.787 39,942 -0.01(-0.45%)
Jan 09, 2004 1.714 1.803 1.698 1.795 97,258 +0.02(+0.91%)
Jan 08, 2004 1.844 1.844 1.739 1.779 59,606 -0.03(-1.79%)
Jan 07, 2004 1.860 1.892 1.779 1.811 92,542 -0.06(-3.03%)
Jan 06, 2004 1.860 1.884 1.739 1.868 151,607 +0.05(+2.67%)
Jan 05, 2004 1.868 1.884 1.764 1.819 181,038 +0.01(+0.45%)
Jan 02, 2004 1.852 1.852 1.739 1.811 77,658 -0.04(-2.18%)
Dec 31, 2003 1.763 1.852 1.634 1.852 302,472 +0.11(+6.02%)
Dec 30, 2003 1.779 1.787 1.714 1.747 105,647 +0.00(+0.00%)
Dec 29, 2003 1.739 1.779 1.714 1.747 189,626 +0.02(+1.41%)
Dec 26, 2003 1.674 1.722 1.642 1.722 94,946 +0.04(+2.40%)
Dec 24, 2003 1.609 1.682 1.609 1.682 108,350 +0.06(+4.00%)
Dec 23, 2003 1.650 1.650 1.577 1.617 96,457 -0.02(-1.48%)
Dec 22, 2003 1.650 1.674 1.577 1.642 71,327 -0.02(-1.46%)
Dec 19, 2003 1.617 1.682 1.617 1.666 109,535 +0.04(+2.49%)
Dec 18, 2003 1.584 1.625 1.578 1.625 90,296 +0.04(+2.55%)
Dec 17, 2003 1.593 1.601 1.536 1.585 113,359 -0.01(-0.51%)
Dec 16, 2003 1.601 1.609 1.545 1.593 90,808 +0.00(+0.00%)
Dec 15, 2003 1.577 1.617 1.480 1.593 101,218 +0.05(+3.14%)
Dec 12, 2003 1.528 1.577 1.472 1.545 101,772 +0.05(+3.24%)
Dec 11, 2003 1.498 1.577 1.504 1.496 83,594 -0.00(-0.16%)
Dec 10, 2003 1.480 1.569 1.456 1.498 72,483 +0.00(+0.16%)
Dec 09, 2003 1.617 1.617 1.472 1.496 151,892 -0.05(-3.14%)
Dec 08, 2003 1.714 1.714 1.536 1.545 191,637 -0.17(-9.91%)
Dec 05, 2003 1.771 1.755 1.676 1.714 119,529 -0.06(-3.20%)
Dec 04, 2003 1.666 1.779 1.601 1.771 287,524 +0.15(+9.50%)
Dec 03, 2003 1.617 1.682 1.577 1.617 160,870 +0.04(+2.56%)
Dec 02, 2003 1.512 1.593 1.480 1.577 177,998 +0.06(+4.28%)
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.