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

Siga Technologies Inc (NQ: SIGA )

8.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 2.749 2.782 2.709 2.758 131,746 +0.02(+0.59%)
Apr 29, 2008 2.782 2.822 2.733 2.741 104,915 -0.01(-0.29%)
Apr 28, 2008 2.830 2.830 2.725 2.749 139,450 -0.08(-2.86%)
Apr 25, 2008 2.822 2.847 2.758 2.830 116,595 +0.01(+0.28%)
Apr 24, 2008 2.766 2.903 2.709 2.822 71,914 +0.02(+0.87%)
Apr 23, 2008 2.992 2.992 2.790 2.798 110,949 -0.02(-0.57%)
Apr 22, 2008 2.911 2.960 2.774 2.814 212,121 -0.12(-4.13%)
Apr 21, 2008 2.944 2.968 2.871 2.935 163,618 -0.01(-0.27%)
Apr 18, 2008 2.758 3.020 2.673 2.944 308,827 +0.24(+8.99%)
Apr 17, 2008 2.418 2.709 2.345 2.701 329,021 +0.30(+12.45%)
Apr 16, 2008 2.386 2.402 2.337 2.402 171,041 +0.06(+2.41%)
Apr 15, 2008 2.345 2.394 2.305 2.345 161,686 +0.05(+1.97%)
Apr 14, 2008 2.272 2.313 2.256 2.300 105,610 +0.07(+3.04%)
Apr 11, 2008 2.345 2.345 2.208 2.232 133,983 -0.17(-7.07%)
Apr 10, 2008 2.248 2.402 2.143 2.402 256,644 +0.19(+8.39%)
Apr 09, 2008 2.159 2.377 2.103 2.216 180,140 -0.07(-3.18%)
Apr 08, 2008 2.305 2.401 2.224 2.289 183,977 -0.04(-1.74%)
Apr 07, 2008 2.402 2.475 2.264 2.329 588,350 +0.01(+0.35%)
Apr 04, 2008 1.852 2.402 1.828 2.321 625,063 +0.54(+30.45%)
Apr 03, 2008 1.852 1.852 1.714 1.779 77,543 +0.00(+0.00%)
Apr 02, 2008 1.819 1.965 1.714 1.779 192,347 +0.02(+0.91%)
Apr 01, 2008 1.933 1.933 1.747 1.763 87,201 -0.10(-5.22%)
Mar 31, 2008 1.835 1.884 1.779 1.860 57,848 +0.08(+4.55%)
Mar 28, 2008 1.755 1.827 1.739 1.779 85,225 +0.01(+0.46%)
Mar 27, 2008 1.779 1.957 1.714 1.771 334,396 +0.15(+9.50%)
Mar 26, 2008 1.650 1.658 1.609 1.617 48,328 -0.02(-0.99%)
Mar 25, 2008 1.642 1.650 1.617 1.634 92,280 +0.02(+1.00%)
Mar 24, 2008 1.617 1.747 1.609 1.617 158,571 +0.02(+1.01%)
Mar 21, 2008 1.609 1.650 1.585 1.601 72,384 +0.00(+0.00%)
Mar 20, 2008 1.609 1.650 1.585 1.601 72,384 +0.02(+1.54%)
Mar 19, 2008 1.658 1.658 1.561 1.577 24,330 -0.03(-2.02%)
Mar 18, 2008 1.625 1.666 1.528 1.609 54,702 +0.00(+0.10%)
Mar 17, 2008 1.496 1.811 1.439 1.608 131,847 -0.00(-0.10%)
Mar 14, 2008 1.634 1.682 1.536 1.609 44,318 +0.01(+0.51%)
Mar 13, 2008 1.593 1.625 1.569 1.601 61,336 +0.01(+0.51%)
Mar 12, 2008 1.609 1.682 1.577 1.593 63,926 -0.02(-1.50%)
Mar 11, 2008 1.561 1.642 1.561 1.617 99,484 +0.06(+3.63%)
Mar 10, 2008 1.642 1.642 1.528 1.561 54,973 -0.10(-5.81%)
Mar 07, 2008 1.682 1.714 1.625 1.657 82,691 -0.03(-1.49%)
Mar 06, 2008 1.787 1.787 1.674 1.682 71,534 -0.05(-2.80%)
Mar 05, 2008 1.698 1.771 1.698 1.731 67,163 +0.02(+0.94%)
Mar 04, 2008 1.795 1.803 1.690 1.714 86,800 -0.07(-4.07%)
Mar 03, 2008 1.819 1.819 1.755 1.787 50,945 -0.07(-3.91%)
Feb 29, 2008 1.755 1.906 1.755 1.860 177,024 +0.05(+2.68%)
Feb 28, 2008 1.860 1.908 1.771 1.811 60,561 -0.03(-1.75%)
Feb 27, 2008 1.876 2.006 1.828 1.844 91,390 -0.02(-0.87%)
Feb 26, 2008 1.917 1.925 1.860 1.860 121,885 -0.06(-3.26%)
Feb 25, 2008 1.941 2.022 1.819 1.923 217,790 +0.04(+2.04%)
Feb 22, 2008 1.908 1.917 1.876 1.884 142,079 +0.01(+0.43%)
Feb 21, 2008 1.949 1.997 1.876 1.876 166,879 -0.09(-4.53%)
Feb 20, 2008 1.949 2.022 1.876 1.965 212,141 +0.04(+2.10%)
Feb 19, 2008 1.941 1.982 1.917 1.925 195,402 +0.00(+0.00%)
Feb 18, 2008 1.981 2.014 1.860 1.925 158,324 +0.00(+0.00%)
Feb 15, 2008 1.981 2.014 1.860 1.925 158,324 -0.02(-0.83%)
Feb 14, 2008 1.965 2.022 1.892 1.941 183,143 -0.02(-1.23%)
Feb 13, 2008 1.625 2.062 1.601 1.965 437,463 +0.37(+23.35%)
Feb 12, 2008 1.617 1.617 1.593 1.593 111,546 -0.02(-1.50%)
Feb 11, 2008 1.650 1.650 1.593 1.617 166,879 -0.02(-1.48%)
Feb 08, 2008 1.617 1.674 1.585 1.642 196,489 +0.06(+4.10%)
Feb 07, 2008 1.593 1.601 1.569 1.577 143,172 +0.01(+0.52%)
Feb 06, 2008 1.593 1.609 1.569 1.569 159,371 +0.00(+0.00%)
Feb 05, 2008 1.609 1.609 1.561 1.569 118,121 -0.00(-0.01%)
Feb 04, 2008 1.666 1.666 1.561 1.569 198,298 -0.03(-2.01%)
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.