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

Siga Technologies Inc (NQ: SIGA )

7.455 -0.095 (-1.26%)
Streaming Delayed Price Updated: 10:40 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 (%)
Oct 31, 2003 2.209 2.395 2.048 2.080 9,429,171 +0.15(+7.95%)
Oct 30, 2003 1.798 1.935 1.838 1.927 341,948 +0.13(+7.18%)
Oct 29, 2003 1.830 1.871 1.782 1.798 192,228 -0.08(-4.29%)
Oct 28, 2003 1.951 1.951 1.790 1.879 233,953 -0.06(-2.92%)
Oct 27, 2003 1.967 1.967 1.830 1.935 164,075 +0.01(+0.42%)
Oct 24, 2003 1.935 1.967 1.847 1.927 258,949 -0.04(-2.05%)
Oct 23, 2003 2.024 2.096 1.895 1.967 381,107 -0.06(-3.17%)
Oct 22, 2003 2.137 2.258 2.008 2.032 469,532 -0.06(-3.08%)
Oct 21, 2003 2.000 2.177 1.967 2.096 649,146 +0.13(+6.60%)
Oct 20, 2003 1.951 2.008 1.879 1.967 446,341 +0.04(+2.05%)
Oct 17, 2003 2.008 2.008 1.863 1.927 501,621 -0.07(-3.67%)
Oct 16, 2003 2.056 2.193 2.056 2.001 474,948 -0.02(-0.76%)
Oct 15, 2003 2.161 2.177 1.959 2.016 787,935 -0.11(-5.30%)
Oct 14, 2003 1.927 2.137 1.838 2.129 1,245,203 +0.31(+17.33%)
Oct 13, 2003 1.838 1.871 1.782 1.814 161,781 -0.02(-1.32%)
Oct 10, 2003 1.822 1.847 1.766 1.838 244,253 +0.04(+2.24%)
Oct 09, 2003 1.855 1.871 1.734 1.798 570,033 -0.07(-3.88%)
Oct 08, 2003 1.927 2.008 1.798 1.871 514,215 +0.02(+0.87%)
Oct 07, 2003 1.653 1.911 1.613 1.855 885,955 +0.23(+14.43%)
Oct 06, 2003 1.693 1.717 1.621 1.621 103,623 -0.05(-2.90%)
Oct 03, 2003 1.717 1.734 1.669 1.669 332,306 -0.05(-2.82%)
Oct 02, 2003 1.726 1.774 1.613 1.717 649,730 +0.02(+0.95%)
Oct 01, 2003 1.580 1.717 1.468 1.701 1,017,196 +0.15(+9.90%)
Sep 30, 2003 1.613 1.645 1.532 1.548 182,058 -0.08(-4.95%)
Sep 29, 2003 1.580 1.637 1.540 1.629 129,970 +0.05(+3.06%)
Sep 26, 2003 1.651 1.734 1.548 1.580 385,144 -0.04(-2.49%)
Sep 25, 2003 1.653 1.709 1.524 1.621 383,026 -0.00(-0.10%)
Sep 24, 2003 1.597 1.726 1.605 1.622 527,436 +0.02(+1.56%)
Sep 23, 2003 1.766 1.855 1.516 1.597 752,034 -0.12(-7.00%)
Sep 22, 2003 1.476 1.734 1.419 1.717 715,692 +0.25(+17.03%)
Sep 19, 2003 1.330 1.476 1.330 1.468 208,346 +0.14(+10.30%)
Sep 18, 2003 1.395 1.411 1.330 1.330 68,395 -0.07(-4.73%)
Sep 17, 2003 1.459 1.476 1.371 1.397 45,998 -0.05(-3.78%)
Sep 16, 2003 1.476 1.476 1.419 1.451 27,172 +0.02(+1.69%)
Sep 15, 2003 1.451 1.484 1.395 1.427 57,668 +0.02(+1.14%)
Sep 12, 2003 1.443 1.484 1.395 1.411 53,947 -0.05(-3.37%)
Sep 11, 2003 1.435 1.468 1.435 1.460 96,114 +0.07(+4.68%)
Sep 10, 2003 1.435 1.451 1.395 1.395 32,492 -0.05(-3.35%)
Sep 09, 2003 1.411 1.451 1.355 1.443 84,952 +0.04(+2.87%)
Sep 08, 2003 1.387 1.411 1.362 1.403 90,037 +0.08(+6.10%)
Sep 05, 2003 1.411 1.411 1.322 1.322 62,381 -0.09(-6.29%)
Sep 04, 2003 1.387 1.411 1.339 1.411 65,853 +0.04(+2.82%)
Sep 03, 2003 1.306 1.403 1.306 1.372 72,798 +0.05(+3.78%)
Sep 02, 2003 1.363 1.379 1.314 1.322 52,583 -0.04(-2.96%)
Aug 29, 2003 1.330 1.371 1.322 1.363 32,120 -0.02(-1.17%)
Aug 28, 2003 1.306 1.411 1.298 1.379 147,829 +0.08(+6.21%)
Aug 27, 2003 1.355 1.411 1.298 1.298 68,830 -0.06(-4.17%)
Aug 26, 2003 1.330 1.363 1.314 1.355 42,538 +0.01(+0.66%)
Aug 25, 2003 1.435 1.435 1.314 1.346 46,506 -0.11(-7.79%)
Aug 22, 2003 1.330 1.459 1.298 1.459 212,443 +0.07(+5.23%)
Aug 21, 2003 1.290 1.387 1.274 1.387 116,949 +0.08(+6.17%)
Aug 20, 2003 1.322 1.347 1.298 1.306 14,882 -0.02(-1.22%)
Aug 19, 2003 1.387 1.387 1.314 1.322 17,114 -0.05(-3.42%)
Aug 18, 2003 1.330 1.371 1.290 1.369 16,122 +0.05(+4.17%)
Aug 15, 2003 1.355 1.355 1.314 1.314 1,488 -0.09(-6.32%)
Aug 14, 2003 1.411 1.419 1.355 1.403 158,371 +0.06(+4.19%)
Aug 13, 2003 1.291 1.347 1.274 1.347 16,742 -0.02(-1.76%)
Aug 12, 2003 1.306 1.371 1.258 1.371 74,782 +0.05(+3.66%)
Aug 11, 2003 1.363 1.411 1.322 1.322 76,271 -0.05(-3.53%)
Aug 08, 2003 1.314 1.371 1.267 1.371 65,481 +0.03(+2.41%)
Aug 07, 2003 1.379 1.379 1.298 1.339 32,368 -0.10(-6.74%)
Aug 06, 2003 1.306 1.435 1.290 1.435 184,290 +0.13(+9.81%)
Aug 05, 2003 1.306 1.339 1.250 1.307 60,644 +0.00(+0.06%)
Aug 04, 2003 1.395 1.419 1.290 1.306 51,839 -0.07(-5.26%)
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.