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

Siga Technologies Inc (NQ: SIGA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2009 6.081 6.081 5.782 5.919 389,714 -0.16(-2.66%)
Aug 28, 2009 6.251 6.259 5.968 6.081 208,364 -0.05(-0.79%)
Aug 27, 2009 6.114 6.227 5.895 6.130 204,424 -0.03(-0.52%)
Aug 26, 2009 6.202 6.267 6.081 6.162 117,820 -0.09(-1.42%)
Aug 25, 2009 6.219 6.308 6.065 6.251 123,432 +0.03(+0.52%)
Aug 24, 2009 6.283 6.324 6.105 6.219 158,691 -0.01(-0.13%)
Aug 21, 2009 6.259 6.259 6.122 6.227 280,145 +0.10(+1.58%)
Aug 20, 2009 6.186 6.348 5.968 6.130 209,443 -0.09(-1.43%)
Aug 19, 2009 5.701 6.243 5.701 6.219 301,379 +0.49(+8.46%)
Aug 18, 2009 5.475 5.742 5.361 5.733 197,664 +0.25(+4.57%)
Aug 17, 2009 5.709 5.717 5.378 5.483 290,423 -0.18(-3.14%)
Aug 14, 2009 5.839 5.847 5.628 5.661 280,691 -0.17(-2.91%)
Aug 13, 2009 5.887 5.936 5.782 5.830 153,054 -0.04(-0.69%)
Aug 12, 2009 5.830 5.992 5.782 5.871 146,388 +0.01(+0.14%)
Aug 11, 2009 5.928 5.968 5.750 5.863 264,095 -0.06(-1.09%)
Aug 10, 2009 5.798 6.000 5.701 5.928 221,579 +0.11(+1.95%)
Aug 07, 2009 6.065 6.105 5.661 5.814 868,973 -0.29(-4.77%)
Aug 06, 2009 6.194 6.330 6.105 6.105 402,041 -0.27(-4.19%)
Aug 05, 2009 6.429 6.445 6.251 6.372 271,568 -0.06(-1.00%)
Aug 04, 2009 6.316 6.542 6.138 6.437 423,117 +0.18(+2.84%)
Aug 03, 2009 6.316 6.405 6.081 6.259 330,036 -0.03(-0.51%)
Jul 31, 2009 6.397 6.526 6.267 6.291 370,046 -0.11(-1.64%)
Jul 30, 2009 6.300 6.437 6.291 6.397 209,107 +0.11(+1.80%)
Jul 29, 2009 6.308 6.405 6.138 6.283 252,679 -0.06(-1.02%)
Jul 28, 2009 6.550 6.672 6.267 6.348 464,996 -0.35(-5.19%)
Jul 27, 2009 6.809 6.874 6.631 6.696 355,339 -0.03(-0.48%)
Jul 24, 2009 6.510 6.777 6.397 6.728 500,537 +0.18(+2.72%)
Jul 23, 2009 6.469 6.607 6.364 6.550 452,102 +0.02(+0.37%)
Jul 22, 2009 6.615 6.631 6.397 6.526 266,037 -0.04(-0.62%)
Jul 21, 2009 6.461 6.583 6.122 6.566 476,755 +0.10(+1.50%)
Jul 20, 2009 6.469 6.631 6.243 6.469 492,185 +0.03(+0.50%)
Jul 17, 2009 5.984 6.469 5.911 6.437 716,695 +0.49(+8.15%)
Jul 16, 2009 6.097 6.097 5.928 5.952 255,992 -0.11(-1.74%)
Jul 15, 2009 6.089 6.105 5.952 6.057 359,659 +0.04(+0.67%)
Jul 14, 2009 6.057 6.122 5.952 6.016 239,963 +0.02(+0.27%)
Jul 13, 2009 6.065 6.202 5.822 6.000 308,253 +0.02(+0.27%)
Jul 10, 2009 6.033 6.049 5.839 5.984 183,071 -0.03(-0.54%)
Jul 09, 2009 6.057 6.073 5.984 6.016 197,338 +0.02(+0.27%)
Jul 08, 2009 6.308 6.308 5.887 6.000 463,970 -0.32(-5.12%)
Jul 07, 2009 6.502 6.526 6.227 6.324 292,702 -0.19(-2.98%)
Jul 06, 2009 6.583 6.583 6.437 6.518 319,135 -0.03(-0.49%)
Jul 02, 2009 6.769 6.769 6.437 6.550 330,092 -0.24(-3.57%)
Jul 01, 2009 6.866 6.979 6.639 6.793 489,024 -0.03(-0.47%)
Jun 30, 2009 6.591 7.181 6.574 6.825 680,170 +0.19(+2.93%)
Jun 29, 2009 6.631 6.672 6.380 6.631 1,025,796 -0.05(-0.73%)
Jun 26, 2009 5.992 6.688 5.677 6.680 6,257,445 +0.74(+12.53%)
Jun 25, 2009 5.984 6.146 5.871 5.936 486,217 +0.05(+0.82%)
Jun 24, 2009 5.709 5.944 5.685 5.887 268,775 +0.20(+3.56%)
Jun 23, 2009 5.459 6.081 5.442 5.685 759,345 +0.26(+4.77%)
Jun 22, 2009 5.895 5.903 5.394 5.426 484,189 -0.47(-7.96%)
Jun 19, 2009 5.960 5.976 5.847 5.895 274,666 +0.05(+0.83%)
Jun 18, 2009 5.806 5.968 5.806 5.847 340,315 +0.00(+0.00%)
Jun 17, 2009 5.895 5.976 5.798 5.847 264,912 -0.07(-1.23%)
Jun 16, 2009 6.211 6.348 5.701 5.919 527,087 -0.34(-5.43%)
Jun 15, 2009 6.251 6.444 5.984 6.259 388,638 +0.17(+2.79%)
Jun 12, 2009 6.130 6.300 5.855 6.089 455,532 -0.14(-2.21%)
Jun 11, 2009 6.550 6.688 6.089 6.227 834,167 -0.38(-5.75%)
Jun 10, 2009 6.769 6.769 6.477 6.607 375,252 -0.11(-1.68%)
Jun 09, 2009 6.760 6.987 6.631 6.720 722,388 +0.16(+2.47%)
Jun 08, 2009 6.518 6.695 6.445 6.558 324,825 -0.15(-2.17%)
Jun 05, 2009 6.583 6.793 6.477 6.704 550,240 +0.12(+1.84%)
Jun 04, 2009 6.502 6.583 6.332 6.583 304,562 +0.03(+0.49%)
Jun 03, 2009 6.704 6.704 6.388 6.550 321,265 -0.15(-2.29%)
Jun 02, 2009 6.308 6.785 6.105 6.704 1,597,965 +0.32(+5.07%)
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.