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

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 5.548 5.628 5.402 5.467 172,309 -0.07(-1.31%)
Feb 27, 2019 5.507 5.572 5.447 5.540 79,473 +0.01(+0.15%)
Feb 26, 2019 5.443 5.596 5.443 5.531 89,510 +0.08(+1.48%)
Feb 25, 2019 5.548 5.669 5.419 5.451 187,705 -0.06(-1.02%)
Feb 22, 2019 5.636 5.685 5.439 5.507 142,248 -0.12(-2.15%)
Feb 21, 2019 5.620 5.656 5.455 5.628 157,674 +0.01(+0.14%)
Feb 20, 2019 5.685 5.781 5.564 5.620 197,464 -0.06(-1.13%)
Feb 19, 2019 5.580 5.717 5.507 5.685 139,623 +0.05(+0.86%)
Feb 15, 2019 5.467 5.677 5.443 5.636 247,168 +0.19(+3.56%)
Feb 14, 2019 5.241 5.523 5.241 5.443 168,022 +0.15(+2.74%)
Feb 13, 2019 5.467 5.564 5.169 5.298 336,454 -0.18(-3.24%)
Feb 12, 2019 5.515 5.636 5.354 5.475 179,522 -0.02(-0.29%)
Feb 11, 2019 5.467 5.556 5.346 5.491 126,931 +0.05(+0.89%)
Feb 08, 2019 5.362 5.556 5.306 5.443 166,556 +0.08(+1.50%)
Feb 07, 2019 5.459 5.556 5.314 5.362 141,296 -0.15(-2.64%)
Feb 06, 2019 5.435 5.564 5.402 5.507 101,052 +0.02(+0.29%)
Feb 05, 2019 5.491 5.709 5.467 5.491 125,663 -0.02(-0.44%)
Feb 04, 2019 5.322 5.701 5.282 5.515 191,952 +0.13(+2.40%)
Feb 01, 2019 5.475 5.669 5.362 5.386 109,383 -0.08(-1.47%)
Jan 31, 2019 5.314 5.644 5.314 5.467 283,928 +0.14(+2.57%)
Jan 30, 2019 5.096 5.435 5.088 5.330 275,471 +0.23(+4.42%)
Jan 29, 2019 5.362 5.459 5.096 5.104 407,258 -0.25(-4.67%)
Jan 28, 2019 5.483 5.629 5.298 5.354 478,015 -0.19(-3.49%)
Jan 25, 2019 5.548 5.669 5.378 5.548 178,338 +0.01(+0.15%)
Jan 24, 2019 5.604 5.693 5.507 5.540 182,413 -0.07(-1.29%)
Jan 23, 2019 5.717 5.862 5.499 5.612 225,302 -0.10(-1.69%)
Jan 22, 2019 5.894 6.048 5.644 5.709 415,962 -0.21(-3.54%)
Jan 18, 2019 5.991 6.023 5.822 5.918 281,893 -0.05(-0.81%)
Jan 17, 2019 5.967 6.080 5.894 5.967 225,765 -0.02(-0.40%)
Jan 16, 2019 5.943 6.152 5.886 5.991 347,951 +0.03(+0.54%)
Jan 15, 2019 5.935 6.039 5.838 5.959 297,895 +0.04(+0.68%)
Jan 14, 2019 6.088 6.168 5.846 5.918 545,357 -0.20(-3.29%)
Jan 11, 2019 6.144 6.209 5.910 6.120 296,403 -0.01(-0.13%)
Jan 10, 2019 6.338 6.338 6.048 6.128 256,586 -0.15(-2.31%)
Jan 09, 2019 6.088 6.410 5.975 6.273 610,341 +0.26(+4.29%)
Jan 08, 2019 6.394 6.394 5.918 6.015 397,783 -0.35(-5.45%)
Jan 07, 2019 6.249 6.523 6.193 6.362 754,046 +0.15(+2.47%)
Jan 04, 2019 6.104 6.249 5.935 6.209 518,147 +0.26(+4.34%)
Jan 03, 2019 6.185 6.273 5.789 5.951 537,175 -0.17(-2.77%)
Jan 02, 2019 6.330 6.330 6.015 6.120 609,473 -0.25(-3.92%)
Dec 31, 2018 6.056 6.402 6.056 6.370 1,578,130 +0.40(+6.61%)
Dec 28, 2018 5.693 6.120 5.636 5.975 708,763 +0.33(+5.86%)
Dec 27, 2018 5.588 5.854 5.277 5.644 678,294 -0.06(-1.13%)
Dec 26, 2018 5.354 5.798 5.273 5.709 819,956 +0.47(+8.92%)
Dec 24, 2018 5.169 5.644 5.169 5.241 643,157 +0.07(+1.40%)
Dec 21, 2018 5.241 5.378 5.040 5.169 1,760,065 -0.07(-1.38%)
Dec 20, 2018 5.540 5.660 5.177 5.241 527,893 -0.31(-5.52%)
Dec 19, 2018 5.523 5.789 5.386 5.548 605,053 -0.02(-0.43%)
Dec 18, 2018 5.669 5.677 5.354 5.572 431,891 -0.01(-0.14%)
Dec 17, 2018 5.701 5.765 5.402 5.580 665,957 -0.02(-0.43%)
Dec 14, 2018 5.185 5.749 5.136 5.604 427,118 +0.41(+7.92%)
Dec 13, 2018 5.177 5.225 5.053 5.193 188,769 +0.05(+0.94%)
Dec 12, 2018 4.999 5.314 4.959 5.144 454,997 +0.23(+4.76%)
Dec 11, 2018 4.983 5.040 4.782 4.911 181,899 -0.04(-0.81%)
Dec 10, 2018 4.709 4.991 4.709 4.951 207,603 +0.18(+3.72%)
Dec 07, 2018 4.999 5.040 4.701 4.774 235,758 -0.19(-3.90%)
Dec 06, 2018 4.717 5.032 4.572 4.967 332,787 +0.28(+6.02%)
Dec 04, 2018 4.959 5.064 4.644 4.685 212,070 -0.27(-5.53%)
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.