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 +0.010 (+0.13%)
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 (%)
Feb 29, 2012 2.403 2.475 2.298 2.298 385,190 -0.10(-4.04%)
Feb 28, 2012 2.395 2.427 2.310 2.395 277,385 -0.01(-0.34%)
Feb 27, 2012 2.475 2.475 2.395 2.403 245,837 -0.10(-3.87%)
Feb 24, 2012 2.516 2.555 2.492 2.500 191,095 -0.01(-0.32%)
Feb 23, 2012 2.500 2.532 2.467 2.508 331,155 +0.01(+0.32%)
Feb 22, 2012 2.492 2.556 2.484 2.500 337,112 +0.00(+0.00%)
Feb 21, 2012 2.508 2.629 2.459 2.500 406,500 -0.02(-0.64%)
Feb 17, 2012 2.580 2.604 2.435 2.516 689,612 -0.04(-1.58%)
Feb 16, 2012 2.500 2.604 2.443 2.556 460,363 +0.05(+1.93%)
Feb 15, 2012 2.701 2.701 2.459 2.508 792,496 -0.19(-6.89%)
Feb 14, 2012 2.846 2.846 2.661 2.693 638,036 -0.11(-4.02%)
Feb 13, 2012 2.879 2.887 2.661 2.806 705,971 -0.02(-0.85%)
Feb 10, 2012 2.951 2.967 2.805 2.830 609,733 -0.16(-5.39%)
Feb 09, 2012 3.112 3.137 2.975 2.991 665,101 -0.08(-2.62%)
Feb 08, 2012 2.879 3.072 2.701 3.072 954,599 +0.20(+7.02%)
Feb 07, 2012 2.983 2.991 2.854 2.871 657,097 -0.13(-4.30%)
Feb 06, 2012 2.991 3.048 2.943 3.000 833,367 -0.02(-0.80%)
Feb 03, 2012 2.903 3.024 2.854 3.024 880,652 +0.18(+6.23%)
Feb 02, 2012 2.854 2.959 2.774 2.846 844,743 +0.01(+0.28%)
Feb 01, 2012 2.693 2.846 2.677 2.838 982,472 +0.17(+6.34%)
Jan 31, 2012 2.774 2.806 2.661 2.669 1,027,870 -0.06(-2.07%)
Jan 30, 2012 2.629 2.774 2.580 2.725 1,224,280 +0.07(+2.74%)
Jan 27, 2012 2.427 2.677 2.427 2.653 1,341,403 +0.23(+9.30%)
Jan 26, 2012 2.524 2.538 2.411 2.427 456,640 -0.06(-2.27%)
Jan 25, 2012 2.484 2.540 2.427 2.484 646,668 +0.02(+0.65%)
Jan 24, 2012 2.419 2.548 2.379 2.467 545,074 +0.02(+0.99%)
Jan 23, 2012 2.580 2.588 2.427 2.443 766,867 -0.15(-5.90%)
Jan 20, 2012 2.419 2.629 2.418 2.596 1,129,292 +0.23(+9.90%)
Jan 19, 2012 2.137 2.395 2.121 2.363 865,000 +0.23(+10.57%)
Jan 18, 2012 2.080 2.145 2.024 2.137 256,563 +0.06(+2.71%)
Jan 17, 2012 2.096 2.177 2.072 2.080 375,937 +0.01(+0.39%)
Jan 13, 2012 2.161 2.169 2.024 2.072 616,661 -0.14(-6.20%)
Jan 12, 2012 2.193 2.217 2.137 2.209 442,437 +0.02(+0.73%)
Jan 11, 2012 2.105 2.274 2.105 2.193 781,312 +0.09(+4.21%)
Jan 10, 2012 2.193 2.201 2.105 2.105 345,747 -0.06(-2.61%)
Jan 09, 2012 2.217 2.225 2.113 2.161 581,668 -0.06(-2.55%)
Jan 06, 2012 2.258 2.338 2.201 2.217 529,761 -0.03(-1.43%)
Jan 05, 2012 2.363 2.363 2.234 2.250 933,037 -0.07(-3.12%)
Jan 04, 2012 2.153 2.403 2.105 2.322 1,411,461 +0.29(+14.29%)
Dec 30, 2011 1.847 2.032 1.814 2.032 874,992 +0.19(+10.04%)
Dec 29, 2011 1.830 1.887 1.822 1.847 386,197 +0.01(+0.44%)
Dec 28, 2011 1.855 1.887 1.790 1.838 506,719 -0.04(-2.15%)
Dec 27, 2011 1.992 1.992 1.830 1.879 807,009 -0.12(-6.05%)
Dec 23, 2011 2.016 2.016 1.895 2.000 404,762 +0.18(+9.73%)
Dec 21, 2011 1.750 1.838 1.726 1.822 438,767 +0.06(+3.20%)
Dec 20, 2011 1.677 1.766 1.613 1.766 734,775 +0.14(+8.42%)
Dec 19, 2011 1.782 1.798 1.621 1.629 774,882 -0.15(-8.18%)
Dec 16, 2011 1.782 1.822 1.726 1.774 632,503 +0.00(+0.00%)
Dec 15, 2011 1.879 1.927 1.750 1.774 607,012 -0.07(-3.93%)
Dec 14, 2011 1.822 1.967 1.774 1.847 537,209 -0.04(-2.14%)
Dec 13, 2011 2.016 2.040 1.855 1.887 912,072 -0.11(-5.65%)
Dec 12, 2011 2.161 2.209 1.871 2.000 1,814,750 +0.04(+2.06%)
Dec 09, 2011 1.484 2.048 1.435 1.959 3,240,094 +0.48(+32.07%)
Dec 08, 2011 1.613 1.613 1.480 1.484 404,845 -0.10(-6.60%)
Dec 07, 2011 1.564 1.653 1.500 1.588 560,243 +0.02(+1.55%)
Dec 06, 2011 1.645 1.661 1.556 1.564 511,408 -0.08(-4.90%)
Dec 05, 2011 1.677 1.677 1.629 1.645 578,984 -0.02(-0.97%)
Dec 02, 2011 1.685 1.693 1.597 1.661 531,878 +0.00(+0.00%)
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.