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

Siga Technologies Inc (NQ: SIGA )

7.470 -0.080 (-1.06%)
Streaming Delayed Price Updated: 11:58 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 (%)
Jun 30, 2010 6.217 6.265 6.023 6.209 503,426 +0.01(+0.13%)
Jun 29, 2010 6.136 6.346 6.104 6.201 561,984 +0.27(+4.48%)
Jun 25, 2010 5.338 5.943 5.322 5.935 954,283 +0.64(+12.02%)
Jun 24, 2010 5.556 5.564 5.273 5.298 557,703 -0.24(-4.37%)
Jun 23, 2010 5.443 5.612 5.370 5.540 238,411 +0.19(+3.46%)
Jun 22, 2010 5.427 5.580 5.346 5.354 255,303 -0.04(-0.75%)
Jun 21, 2010 5.604 5.628 5.370 5.394 270,301 -0.09(-1.62%)
Jun 18, 2010 5.523 5.620 5.427 5.483 410,326 -0.03(-0.58%)
Jun 17, 2010 5.548 5.548 5.427 5.515 192,140 +0.02(+0.29%)
Jun 16, 2010 5.507 5.636 5.386 5.499 162,210 -0.06(-1.02%)
Jun 15, 2010 5.410 5.596 5.330 5.556 250,784 +0.20(+3.76%)
Jun 14, 2010 5.281 5.419 5.257 5.354 219,653 +0.10(+2.00%)
Jun 11, 2010 5.177 5.290 5.152 5.249 127,107 +0.04(+0.77%)
Jun 10, 2010 5.120 5.241 5.023 5.209 357,608 +0.18(+3.53%)
Jun 09, 2010 4.959 5.112 4.862 5.032 456,848 +0.07(+1.46%)
Jun 08, 2010 5.152 5.217 4.911 4.959 368,449 -0.16(-3.15%)
Jun 07, 2010 5.370 5.507 5.120 5.120 382,676 -0.25(-4.65%)
Jun 04, 2010 5.499 5.580 5.322 5.370 254,601 -0.27(-4.72%)
Jun 03, 2010 5.612 5.669 5.410 5.636 373,207 +0.00(+0.00%)
Jun 02, 2010 5.523 5.636 5.427 5.636 339,674 +0.24(+4.48%)
Jun 01, 2010 5.588 5.660 5.394 5.394 268,058 -0.21(-3.74%)
May 28, 2010 5.717 5.838 5.556 5.604 276,199 -0.11(-1.97%)
May 27, 2010 5.564 5.717 5.523 5.717 286,037 +0.27(+4.88%)
May 26, 2010 5.717 5.749 5.382 5.451 522,453 -0.30(-5.19%)
May 25, 2010 5.386 5.749 5.193 5.749 660,305 +0.23(+4.24%)
May 24, 2010 5.838 5.999 5.499 5.515 562,835 -0.31(-5.39%)
May 21, 2010 5.660 5.870 5.580 5.830 448,119 +0.13(+2.26%)
May 20, 2010 5.767 5.951 5.677 5.701 512,555 -0.35(-5.73%)
May 19, 2010 6.096 6.250 5.975 6.048 269,997 -0.04(-0.66%)
May 18, 2010 6.394 6.499 6.064 6.088 397,194 -0.16(-2.58%)
May 17, 2010 6.289 6.410 6.072 6.249 337,984 -0.04(-0.64%)
May 14, 2010 6.185 6.367 6.015 6.289 429,633 +0.07(+1.17%)
May 13, 2010 6.144 6.410 5.918 6.217 498,306 +0.07(+1.18%)
May 12, 2010 6.128 6.209 5.918 6.144 457,470 +0.10(+1.74%)
May 11, 2010 6.056 6.128 5.725 6.039 429,733 +0.10(+1.63%)
May 10, 2010 5.806 5.943 5.789 5.943 578,864 +0.30(+5.29%)
May 07, 2010 5.540 5.757 5.483 5.644 417,596 +0.04(+0.72%)
May 06, 2010 5.580 5.781 5.104 5.604 579,344 +0.04(+0.72%)
May 05, 2010 5.531 5.644 5.402 5.564 401,735 +0.02(+0.44%)
May 04, 2010 5.717 5.717 5.483 5.540 273,559 -0.10(-1.86%)
May 03, 2010 5.580 5.806 5.580 5.644 234,264 +0.10(+1.89%)
Apr 30, 2010 5.564 5.620 5.512 5.540 362,135 -0.02(-0.43%)
Apr 29, 2010 5.556 5.619 5.427 5.564 283,917 +0.02(+0.29%)
Apr 28, 2010 5.636 5.637 5.459 5.548 295,326 -0.09(-1.57%)
Apr 27, 2010 5.636 5.644 5.580 5.636 326,039 +0.00(+0.00%)
Apr 26, 2010 5.523 5.669 5.515 5.636 356,956 +0.09(+1.60%)
Apr 23, 2010 5.693 5.749 5.491 5.548 344,464 -0.15(-2.69%)
Apr 22, 2010 5.257 5.701 5.209 5.701 572,527 +0.38(+7.12%)
Apr 21, 2010 5.281 5.338 5.161 5.322 297,550 +0.02(+0.30%)
Apr 20, 2010 5.193 5.314 5.136 5.306 224,953 +0.15(+2.81%)
Apr 19, 2010 5.265 5.306 5.104 5.161 241,393 -0.14(-2.59%)
Apr 16, 2010 5.402 5.402 5.185 5.298 295,337 -0.10(-1.94%)
Apr 15, 2010 5.362 5.402 5.257 5.402 174,028 -0.01(-0.15%)
Apr 14, 2010 5.185 5.410 5.120 5.410 323,607 +0.24(+4.68%)
Apr 13, 2010 5.265 5.322 5.120 5.169 291,787 -0.12(-2.29%)
Apr 12, 2010 5.298 5.322 5.201 5.290 329,566 -0.02(-0.30%)
Apr 09, 2010 5.419 5.419 5.265 5.306 385,739 -0.14(-2.52%)
Apr 08, 2010 5.402 5.443 5.209 5.443 326,757 +0.04(+0.75%)
Apr 07, 2010 5.402 5.475 5.354 5.402 240,908 -0.04(-0.74%)
Apr 06, 2010 5.402 5.459 5.338 5.443 284,600 +0.03(+0.60%)
Apr 05, 2010 5.217 5.419 5.185 5.410 272,792 +0.19(+3.71%)
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.