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 (%)
Dec 31, 2018 6.073 6.421 6.073 6.388 1,573,574 +0.40(+6.61%)
Dec 28, 2018 5.709 6.138 5.653 5.992 706,717 +0.33(+5.86%)
Dec 27, 2018 5.604 5.871 5.293 5.661 676,336 -0.06(-1.13%)
Dec 26, 2018 5.370 5.814 5.289 5.725 817,589 +0.47(+8.92%)
Dec 24, 2018 5.184 5.661 5.184 5.256 641,301 +0.07(+1.40%)
Dec 21, 2018 5.256 5.394 5.054 5.184 1,754,984 -0.07(-1.38%)
Dec 20, 2018 5.556 5.677 5.192 5.256 526,369 -0.31(-5.52%)
Dec 19, 2018 5.539 5.806 5.402 5.564 603,306 -0.02(-0.43%)
Dec 18, 2018 5.685 5.693 5.370 5.588 430,645 -0.01(-0.14%)
Dec 17, 2018 5.717 5.782 5.418 5.596 664,034 -0.02(-0.43%)
Dec 14, 2018 5.200 5.766 5.151 5.620 425,885 +0.41(+7.92%)
Dec 13, 2018 5.192 5.240 5.067 5.208 188,224 +0.05(+0.94%)
Dec 12, 2018 5.014 5.329 4.973 5.159 453,684 +0.23(+4.76%)
Dec 11, 2018 4.998 5.054 4.795 4.925 181,374 -0.04(-0.81%)
Dec 10, 2018 4.723 5.006 4.723 4.965 207,004 +0.18(+3.72%)
Dec 07, 2018 5.014 5.054 4.715 4.787 235,077 -0.19(-3.90%)
Dec 06, 2018 4.731 5.046 4.585 4.981 331,827 +0.28(+6.02%)
Dec 04, 2018 4.973 5.078 4.658 4.698 211,458 -0.27(-5.53%)
Dec 03, 2018 5.167 5.175 4.852 4.973 179,848 -0.07(-1.44%)
Nov 30, 2018 4.941 5.095 4.925 5.046 210,098 +0.09(+1.79%)
Nov 29, 2018 5.038 5.087 4.803 4.957 191,357 -0.08(-1.61%)
Nov 28, 2018 4.650 5.111 4.650 5.038 329,789 +0.39(+8.35%)
Nov 27, 2018 4.529 4.658 4.440 4.650 159,804 +0.11(+2.31%)
Nov 26, 2018 4.391 4.650 4.334 4.545 214,856 +0.19(+4.27%)
Nov 23, 2018 4.391 4.658 4.302 4.359 63,313 -0.13(-2.88%)
Nov 21, 2018 4.488 4.488 4.488 0 +0.11(+2.40%)
Nov 20, 2018 4.529 4.723 4.367 4.383 128,956 -0.18(-3.90%)
Nov 19, 2018 4.577 4.731 4.440 4.561 267,027 +0.05(+1.08%)
Nov 16, 2018 4.512 4.642 4.367 4.512 269,455 -0.05(-1.06%)
Nov 15, 2018 4.423 4.650 4.407 4.561 136,849 +0.07(+1.62%)
Nov 14, 2018 4.431 4.634 4.383 4.488 219,102 +0.15(+3.54%)
Nov 13, 2018 4.124 4.650 4.068 4.334 440,894 +0.35(+8.72%)
Nov 12, 2018 4.165 4.237 3.938 3.987 176,021 -0.09(-2.18%)
Nov 09, 2018 4.286 4.375 3.995 4.076 210,222 -0.23(-5.44%)
Nov 08, 2018 4.189 4.367 4.181 4.310 165,308 +0.13(+3.09%)
Nov 07, 2018 3.954 4.229 3.946 4.181 275,606 +0.27(+6.82%)
Nov 06, 2018 3.849 3.938 3.793 3.914 87,681 +0.06(+1.47%)
Nov 05, 2018 3.906 3.914 3.785 3.857 107,983 -0.05(-1.24%)
Nov 02, 2018 3.946 4.011 3.833 3.906 166,322 -0.02(-0.41%)
Nov 01, 2018 4.205 4.205 3.922 3.922 215,088 +0.02(+0.41%)
Oct 31, 2018 4.027 4.068 3.865 3.906 174,082 -0.07(-1.83%)
Oct 30, 2018 3.938 4.043 3.865 3.979 172,592 +0.04(+1.03%)
Oct 29, 2018 4.181 4.221 3.857 3.938 213,560 -0.23(-5.62%)
Oct 26, 2018 4.068 4.189 3.979 4.173 308,531 +0.05(+1.18%)
Oct 25, 2018 4.108 4.189 4.092 4.124 161,197 +0.05(+1.19%)
Oct 24, 2018 4.132 4.165 4.027 4.076 201,833 -0.06(-1.56%)
Oct 23, 2018 4.068 4.205 4.011 4.140 112,747 +0.00(+0.00%)
Oct 22, 2018 4.108 4.270 4.011 4.140 201,373 +0.04(+0.99%)
Oct 19, 2018 4.124 4.254 4.043 4.100 203,420 -0.03(-0.78%)
Oct 18, 2018 4.213 4.229 4.100 4.132 123,041 -0.12(-2.85%)
Oct 17, 2018 4.278 4.302 4.189 4.254 122,195 -0.05(-1.13%)
Oct 16, 2018 4.189 4.351 4.140 4.302 134,067 +0.14(+3.30%)
Oct 15, 2018 4.173 4.205 4.116 4.165 78,584 -0.04(-0.96%)
Oct 12, 2018 4.197 4.310 4.116 4.205 196,743 +0.08(+1.96%)
Oct 11, 2018 4.124 4.318 4.092 4.124 156,689 +0.02(+0.39%)
Oct 10, 2018 4.286 4.310 4.085 4.108 441,175 -0.23(-5.40%)
Oct 09, 2018 4.488 4.520 4.326 4.343 123,332 -0.12(-2.72%)
Oct 08, 2018 4.383 4.617 4.302 4.464 239,277 +0.00(+0.00%)
Oct 05, 2018 4.383 4.626 4.165 4.464 424,896 +0.07(+1.66%)
Oct 04, 2018 4.294 4.569 4.116 4.391 470,487 +0.11(+2.45%)
Oct 03, 2018 4.779 4.779 4.124 4.286 541,638 -0.39(-8.30%)
Oct 02, 2018 5.232 5.273 4.634 4.674 766,729 -0.55(-10.53%)
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.