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 (%)
Aug 31, 2018 6.655 6.655 6.655 0 -0.09(-1.32%)
Aug 30, 2018 6.736 6.781 6.690 6.744 168,171 +0.02(+0.24%)
Aug 29, 2018 6.720 6.809 6.647 6.728 283,684 +0.03(+0.48%)
Aug 28, 2018 6.574 6.744 6.574 6.696 137,235 +0.09(+1.35%)
Aug 27, 2018 6.712 6.712 6.510 6.607 206,773 -0.06(-0.97%)
Aug 24, 2018 6.663 6.793 6.591 6.672 174,608 +0.02(+0.24%)
Aug 23, 2018 6.583 6.728 6.557 6.655 174,431 +0.05(+0.73%)
Aug 22, 2018 6.672 6.849 6.558 6.607 266,290 -0.06(-0.85%)
Aug 21, 2018 6.477 6.704 6.413 6.663 178,490 +0.21(+3.26%)
Aug 20, 2018 6.526 6.583 6.397 6.453 86,660 -0.07(-1.12%)
Aug 17, 2018 6.526 6.672 6.441 6.526 186,850 -0.02(-0.37%)
Aug 16, 2018 6.397 6.550 6.388 6.550 101,071 +0.16(+2.53%)
Aug 15, 2018 6.583 6.672 6.316 6.388 185,498 -0.19(-2.83%)
Aug 14, 2018 6.429 6.696 6.405 6.574 262,867 +0.18(+2.78%)
Aug 13, 2018 6.340 6.445 6.251 6.397 171,104 +0.05(+0.76%)
Aug 10, 2018 6.348 6.405 6.235 6.348 274,401 +0.13(+2.08%)
Aug 09, 2018 5.936 6.300 5.928 6.219 222,824 +0.31(+5.20%)
Aug 08, 2018 5.919 5.944 5.822 5.911 98,090 +0.01(+0.14%)
Aug 07, 2018 5.936 5.952 5.822 5.903 111,623 +0.01(+0.14%)
Aug 06, 2018 5.661 5.943 5.661 5.895 153,690 +0.14(+2.39%)
Aug 03, 2018 5.976 6.025 5.701 5.758 171,887 -0.19(-3.26%)
Aug 02, 2018 6.025 6.081 5.879 5.952 116,016 -0.11(-1.87%)
Aug 01, 2018 6.146 6.227 6.033 6.065 170,203 -0.07(-1.19%)
Jul 31, 2018 5.879 6.380 5.879 6.138 464,200 +0.30(+5.12%)
Jul 30, 2018 6.000 6.122 5.790 5.839 94,597 -0.15(-2.43%)
Jul 27, 2018 6.130 6.170 5.960 5.984 207,872 -0.14(-2.25%)
Jul 26, 2018 6.057 6.170 5.964 6.122 157,262 +0.08(+1.34%)
Jul 25, 2018 6.065 5.880 6.041 138,595 +0.11(+1.91%)
Jul 24, 2018 6.000 6.065 5.887 5.928 231,769 -0.02(-0.41%)
Jul 23, 2018 5.790 5.992 5.774 5.952 214,858 +0.16(+2.79%)
Jul 20, 2018 5.822 5.936 5.766 5.790 191,184 -0.06(-0.97%)
Jul 19, 2018 5.709 6.049 5.698 5.847 318,008 +0.15(+2.55%)
Jul 18, 2018 5.596 5.798 5.580 5.701 146,256 +0.04(+0.71%)
Jul 17, 2018 5.774 5.806 5.523 5.661 281,827 -0.15(-2.51%)
Jul 16, 2018 5.701 6.291 5.422 5.806 1,574,587 -0.14(-2.31%)
Jul 13, 2018 5.054 6.008 4.868 5.944 2,225,660 +0.90(+17.79%)
Jul 12, 2018 5.159 5.159 4.957 5.046 236,708 -0.04(-0.79%)
Jul 11, 2018 5.208 5.361 4.981 5.087 193,445 -0.18(-3.38%)
Jul 10, 2018 5.143 5.361 5.111 5.264 341,587 +0.14(+2.68%)
Jul 09, 2018 5.151 5.192 5.095 5.127 120,827 -0.02(-0.47%)
Jul 06, 2018 5.022 5.216 4.933 5.151 164,172 +0.11(+2.08%)
Jul 05, 2018 4.957 5.087 4.666 5.046 291,371 +0.17(+3.48%)
Jul 03, 2018 4.876 4.876 4.876 0 -0.05(-0.99%)
Jul 02, 2018 4.731 5.014 4.682 4.925 241,102 +0.12(+2.53%)
Jun 29, 2018 4.852 4.901 4.626 4.803 454,701 -0.05(-1.00%)
Jun 28, 2018 4.933 5.038 4.747 4.852 434,750 -0.11(-2.28%)
Jun 27, 2018 5.111 5.135 4.925 4.965 311,747 -0.14(-2.69%)
Jun 26, 2018 5.264 5.330 5.087 5.103 274,609 -0.15(-2.92%)
Jun 25, 2018 5.580 5.717 5.240 5.256 543,369 -0.32(-5.80%)
Jun 22, 2018 5.426 5.612 5.370 5.580 8,456,982 +0.15(+2.83%)
Jun 21, 2018 5.742 5.790 5.402 5.426 568,204 -0.31(-5.36%)
Jun 20, 2018 5.733 5.798 5.628 5.733 501,154 +0.03(+0.57%)
Jun 19, 2018 5.822 5.895 5.701 5.701 823,258 -0.10(-1.67%)
Jun 18, 2018 5.661 5.992 5.661 5.798 703,893 +0.07(+1.27%)
Jun 15, 2018 6.016 5.661 5.725 2,755,002 -0.13(-2.21%)
Jun 14, 2018 5.903 5.992 5.843 5.855 1,394,803 -0.04(-0.69%)
Jun 13, 2018 5.677 6.097 5.677 5.895 937,047 +0.22(+3.85%)
Jun 12, 2018 5.742 5.798 5.580 5.677 1,113,219 -0.05(-0.85%)
Jun 11, 2018 5.685 6.065 5.661 5.725 1,060,040 +0.11(+2.02%)
Jun 08, 2018 5.830 5.838 5.556 5.612 243,938 -0.19(-3.21%)
Jun 07, 2018 5.806 5.923 5.717 5.798 205,461 +0.02(+0.42%)
Jun 06, 2018 5.612 5.895 5.612 5.774 282,069 +0.16(+2.88%)
Jun 05, 2018 5.636 5.701 5.572 5.612 301,336 -0.02(-0.43%)
Jun 04, 2018 5.645 5.766 5.450 5.636 203,925 +0.02(+0.43%)
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.