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 -0.050 (-0.57%)
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 29, 2011 11.10 11.37 11.03 11.07 361,191 +0.01(+0.07%)
Apr 28, 2011 10.97 11.11 10.92 11.06 186,474 +0.10(+0.96%)
Apr 27, 2011 10.82 11.00 10.72 10.96 185,186 +0.11(+1.04%)
Apr 26, 2011 10.92 11.03 10.79 10.85 254,439 -0.02(-0.22%)
Apr 25, 2011 10.85 11.02 10.77 10.87 242,364 -0.02(-0.15%)
Apr 21, 2011 10.97 10.97 10.69 10.89 231,525 -0.01(-0.07%)
Apr 20, 2011 10.91 10.96 10.69 10.89 233,707 +0.12(+1.12%)
Apr 19, 2011 11.22 11.27 10.75 10.77 357,834 -0.42(-3.75%)
Apr 18, 2011 11.08 11.20 10.57 11.19 658,259 -0.03(-0.29%)
Apr 15, 2011 10.84 11.24 10.68 11.22 608,646 +0.32(+2.96%)
Apr 14, 2011 10.74 10.93 10.68 10.90 437,863 +0.09(+0.82%)
Apr 13, 2011 10.43 10.84 10.40 10.81 542,678 +0.39(+3.71%)
Apr 12, 2011 10.48 10.52 10.24 10.43 332,400 -0.10(-1.00%)
Apr 11, 2011 10.78 10.91 10.42 10.53 270,669 -0.23(-2.10%)
Apr 08, 2011 10.83 11.04 10.68 10.76 374,682 +0.02(+0.23%)
Apr 07, 2011 10.98 11.05 10.68 10.73 281,731 -0.25(-2.28%)
Apr 06, 2011 10.96 11.13 10.73 10.98 461,323 +0.09(+0.81%)
Apr 05, 2011 10.72 11.01 10.36 10.89 563,516 +0.20(+1.89%)
Apr 04, 2011 10.35 10.72 10.35 10.69 639,235 +0.37(+3.59%)
Apr 01, 2011 9.797 10.32 9.684 10.32 625,516 +0.56(+5.79%)
Mar 31, 2011 9.910 9.966 9.652 9.757 411,008 -0.18(-1.79%)
Mar 30, 2011 9.958 10.03 9.894 9.934 257,913 +0.06(+0.57%)
Mar 29, 2011 9.805 9.958 9.724 9.878 220,602 +0.07(+0.74%)
Mar 28, 2011 10.04 10.14 9.781 9.805 302,736 -0.15(-1.54%)
Mar 25, 2011 9.990 10.08 9.853 9.958 404,795 +0.01(+0.08%)
Mar 24, 2011 9.878 9.982 9.708 9.950 302,065 +0.16(+1.65%)
Mar 23, 2011 9.676 9.926 9.499 9.789 391,959 +0.10(+1.00%)
Mar 22, 2011 9.773 9.797 9.394 9.692 774,449 -0.07(-0.74%)
Mar 21, 2011 9.692 10.01 9.603 9.765 534,958 -0.05(-0.49%)
Mar 18, 2011 9.692 10.05 9.652 9.813 2,072,367 +0.19(+1.93%)
Mar 17, 2011 9.958 9.958 9.531 9.628 559,119 -0.21(-2.13%)
Mar 16, 2011 9.821 10.23 9.725 9.837 686,176 -0.04(-0.41%)
Mar 15, 2011 10.02 10.02 9.611 9.878 419,729 -0.11(-1.13%)
Mar 14, 2011 9.797 10.21 9.684 9.990 660,673 +0.10(+0.98%)
Mar 11, 2011 10.16 10.39 9.620 9.894 1,348,021 -0.23(-2.31%)
Mar 10, 2011 10.97 11.21 9.458 10.13 2,510,368 -2.20(-17.85%)
Mar 09, 2011 12.14 12.45 12.01 12.33 771,795 +0.23(+1.93%)
Mar 08, 2011 12.63 12.63 11.93 12.10 449,769 -0.16(-1.32%)
Mar 07, 2011 12.50 12.50 11.72 12.26 854,952 -0.13(-1.04%)
Mar 04, 2011 11.95 12.39 11.81 12.39 1,061,126 +0.49(+4.14%)
Mar 03, 2011 11.29 11.95 11.17 11.89 993,378 +0.70(+6.27%)
Mar 02, 2011 10.96 11.24 10.77 11.19 468,658 +0.23(+2.13%)
Mar 01, 2011 10.89 11.04 10.65 10.96 448,695 +0.15(+1.42%)
Feb 28, 2011 10.90 10.96 10.59 10.80 587,745 +0.00(+0.00%)
Feb 25, 2011 10.64 10.87 10.60 10.80 362,731 +0.23(+2.13%)
Feb 24, 2011 10.57 10.82 10.43 10.58 608,234 +0.02(+0.15%)
Feb 23, 2011 10.96 11.23 10.48 10.56 732,687 -0.39(-3.53%)
Feb 22, 2011 11.04 11.56 10.58 10.95 2,634,976 +1.76(+19.12%)
Feb 18, 2011 9.241 9.305 9.087 9.192 408,539 -0.06(-0.70%)
Feb 17, 2011 9.208 9.321 9.128 9.257 201,515 +0.05(+0.53%)
Feb 16, 2011 9.031 9.442 8.870 9.208 798,932 -0.05(-0.52%)
Feb 15, 2011 9.273 9.345 9.136 9.257 215,596 -0.02(-0.17%)
Feb 14, 2011 9.055 9.474 9.023 9.273 241,800 +0.23(+2.50%)
Feb 11, 2011 8.870 9.128 8.870 9.047 267,763 +0.15(+1.63%)
Feb 10, 2011 9.031 9.095 8.878 8.902 214,261 -0.18(-1.95%)
Feb 09, 2011 9.112 9.184 9.071 9.079 216,892 -0.05(-0.53%)
Feb 08, 2011 9.015 9.255 8.926 9.128 208,624 +0.12(+1.34%)
Feb 07, 2011 9.313 9.450 8.910 9.007 344,366 -0.31(-3.37%)
Feb 04, 2011 8.878 9.442 8.878 9.321 601,185 +0.45(+5.09%)
Feb 03, 2011 8.813 8.894 8.596 8.870 747,255 +0.06(+0.64%)
Feb 02, 2011 8.975 9.039 8.741 8.813 782,290 -0.20(-2.24%)
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.