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

Siga Technologies Inc (NQ: SIGA )

7.500 -0.050 (-0.66%)
Streaming Delayed Price Updated: 1:56 PM 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 (%)
Feb 28, 2005 1.193 1.218 1.129 1.210 33,050 +0.03(+2.74%)
Feb 25, 2005 1.129 1.218 1.129 1.177 27,059 -0.04(-3.31%)
Feb 24, 2005 1.218 1.226 1.153 1.218 43,939 +0.01(+0.67%)
Feb 23, 2005 1.218 1.274 1.185 1.210 69,525 -0.01(-0.66%)
Feb 22, 2005 1.226 1.226 1.218 1.218 16,804 -0.03(-2.58%)
Feb 18, 2005 1.250 1.290 1.218 1.250 61,741 +0.01(+0.65%)
Feb 17, 2005 1.234 1.250 1.210 1.242 36,173 +0.00(+0.00%)
Feb 16, 2005 1.218 1.251 1.218 1.242 20,746 -0.04(-3.14%)
Feb 15, 2005 1.250 1.290 1.226 1.282 24,865 +0.05(+3.92%)
Feb 14, 2005 1.250 1.290 1.226 1.234 44,956 -0.02(-1.92%)
Feb 11, 2005 1.250 1.282 1.250 1.258 5,642 -0.03(-2.50%)
Feb 10, 2005 1.258 1.290 1.226 1.290 40,243 +0.03(+2.56%)
Feb 09, 2005 1.290 1.290 1.242 1.258 26,911 -0.02(-1.27%)
Feb 08, 2005 1.290 1.290 1.274 1.274 19,718 -0.02(-1.25%)
Feb 07, 2005 1.290 1.330 1.274 1.290 27,978 -0.04(-3.03%)
Feb 04, 2005 1.266 1.330 1.266 1.330 64,613 +0.06(+5.10%)
Feb 03, 2005 1.266 1.290 1.266 1.266 14,386 -0.03(-2.48%)
Feb 02, 2005 1.274 1.355 1.258 1.298 36,461 +0.02(+1.26%)
Feb 01, 2005 1.298 1.298 1.274 1.282 20,245 -0.03(-2.45%)
Jan 31, 2005 1.282 1.322 1.274 1.314 42,724 -0.02(-1.21%)
Jan 28, 2005 1.347 1.371 1.330 1.330 20,711 -0.03(-2.37%)
Jan 27, 2005 1.290 1.395 1.290 1.363 106,023 +0.09(+6.96%)
Jan 26, 2005 1.282 1.306 1.274 1.274 9,264 -0.05(-3.66%)
Jan 25, 2005 1.263 1.347 1.263 1.322 82,164 +0.07(+5.81%)
Jan 24, 2005 1.282 1.290 1.218 1.250 43,465 -0.04(-3.12%)
Jan 21, 2005 1.250 1.339 1.250 1.290 59,156 +0.00(+0.00%)
Jan 20, 2005 1.314 1.322 1.290 1.290 110,083 +0.01(+0.63%)
Jan 19, 2005 1.298 1.322 1.226 1.282 79,325 -0.01(-0.62%)
Jan 18, 2005 1.282 1.290 1.226 1.290 36,008 +0.08(+6.67%)
Jan 14, 2005 1.226 1.250 1.210 1.210 10,665 -0.02(-1.96%)
Jan 13, 2005 1.298 1.298 1.230 1.234 54,766 -0.03(-2.55%)
Jan 12, 2005 1.250 1.290 1.250 1.266 35,527 +0.01(+0.64%)
Jan 11, 2005 1.282 1.293 1.250 1.258 31,339 -0.03(-2.50%)
Jan 10, 2005 1.322 1.322 1.274 1.290 20,004 +0.00(+0.00%)
Jan 07, 2005 1.330 1.347 1.289 1.290 35,283 -0.03(-2.44%)
Jan 06, 2005 1.363 1.363 1.305 1.322 30,512 -0.02(-1.20%)
Jan 05, 2005 1.274 1.339 1.274 1.339 62,326 +0.03(+2.47%)
Jan 04, 2005 1.298 1.330 1.282 1.306 50,569 -0.01(-0.61%)
Jan 03, 2005 1.371 1.371 1.274 1.314 76,292 -0.02(-1.81%)
Dec 31, 2004 1.403 1.427 1.330 1.339 209,838 -0.05(-3.49%)
Dec 30, 2004 1.330 1.451 1.306 1.387 336,337 +0.10(+8.18%)
Dec 29, 2004 1.290 1.322 1.218 1.282 140,140 +0.05(+3.92%)
Dec 28, 2004 1.193 1.322 1.169 1.234 317,610 +0.04(+3.38%)
Dec 27, 2004 1.194 1.234 1.177 1.193 107,275 +0.02(+1.37%)
Dec 23, 2004 1.169 1.226 1.169 1.177 42,786 -0.02(-1.35%)
Dec 22, 2004 1.201 1.210 1.169 1.193 35,593 -0.02(-1.99%)
Dec 21, 2004 1.193 1.242 1.193 1.218 24,431 -0.03(-2.58%)
Dec 20, 2004 1.169 1.250 1.169 1.250 30,136 -0.01(-0.64%)
Dec 17, 2004 1.169 1.258 1.153 1.258 69,078 +0.04(+3.31%)
Dec 16, 2004 1.169 1.298 1.169 1.218 50,227 +0.01(+0.67%)
Dec 15, 2004 1.193 1.218 1.169 1.210 25,547 +0.02(+2.04%)
Dec 14, 2004 1.169 1.226 1.153 1.185 135,923 -0.03(-2.65%)
Dec 13, 2004 1.231 1.250 1.169 1.218 26,415 +0.00(+0.00%)
Dec 10, 2004 1.137 1.258 1.137 1.218 34,104 +0.02(+1.34%)
Dec 09, 2004 1.210 1.210 1.169 1.201 66,721 -0.03(-2.61%)
Dec 08, 2004 1.201 1.234 1.201 1.234 38,693 -0.01(-0.65%)
Dec 07, 2004 1.193 1.290 1.185 1.242 53,451 -0.02(-1.91%)
Dec 06, 2004 1.330 1.330 1.250 1.266 44,894 -0.05(-3.68%)
Dec 03, 2004 1.314 1.322 1.274 1.314 44,646 +0.04(+3.16%)
Dec 02, 2004 1.290 1.322 1.218 1.274 91,525 -0.05(-3.66%)
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.