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

Siga Technologies Inc (NQ: SIGA )

7.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2004 1.314 1.339 1.290 1.322 36,585 -0.03(-2.38%)
Nov 30, 2004 1.306 1.395 1.306 1.355 59,280 -0.06(-4.00%)
Nov 29, 2004 1.330 1.419 1.274 1.411 187,019 +0.15(+12.18%)
Nov 26, 2004 1.347 1.387 1.258 1.258 86,316 -0.10(-7.69%)
Nov 24, 2004 1.153 1.451 1.129 1.363 630,508 +0.26(+23.36%)
Nov 23, 2004 1.056 1.129 1.056 1.105 24,183 +0.02(+1.48%)
Nov 22, 2004 1.129 1.145 1.089 1.089 80,611 -0.06(-5.59%)
Nov 19, 2004 1.153 1.161 1.145 1.153 7,441 +0.01(+0.70%)
Nov 18, 2004 1.097 1.169 1.097 1.145 48,987 +0.01(+0.71%)
Nov 17, 2004 1.137 1.169 1.105 1.137 123,274 +0.01(+0.71%)
Nov 16, 2004 1.129 1.169 1.113 1.129 37,577 -0.01(-0.71%)
Nov 15, 2004 1.145 1.193 1.048 1.137 110,624 -0.02(-2.08%)
Nov 12, 2004 1.145 1.161 1.129 1.161 47,374 +0.02(+1.41%)
Nov 11, 2004 1.169 1.210 1.137 1.145 50,475 -0.01(-0.70%)
Nov 10, 2004 1.137 1.210 1.137 1.153 33,112 -0.02(-2.05%)
Nov 09, 2004 1.169 1.193 1.169 1.177 32,616 -0.02(-2.01%)
Nov 08, 2004 1.177 1.218 1.169 1.201 64,985 +0.01(+0.68%)
Nov 05, 2004 1.105 1.210 1.105 1.193 104,175 +0.02(+2.07%)
Nov 04, 2004 1.169 1.169 1.129 1.169 32,864 -0.01(-0.69%)
Nov 03, 2004 1.153 1.177 1.145 1.177 19,098 +0.02(+2.10%)
Nov 02, 2004 1.153 1.193 1.129 1.153 58,536 -0.01(-0.69%)
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.