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 (%)
Sep 29, 2023 4.909 4.956 4.853 4.890 463,753 +0.01(+0.19%)
Sep 28, 2023 4.797 5.058 4.779 4.881 753,280 +0.10(+2.14%)
Sep 27, 2023 4.676 4.816 4.648 4.779 554,391 +0.10(+2.19%)
Sep 26, 2023 4.499 4.695 4.499 4.676 476,853 +0.11(+2.45%)
Sep 25, 2023 4.359 4.574 4.434 4.564 561,234 +0.18(+4.03%)
Sep 22, 2023 4.350 4.415 4.341 4.387 326,809 +0.03(+0.64%)
Sep 21, 2023 4.359 4.369 4.308 4.359 367,645 -0.02(-0.43%)
Sep 20, 2023 4.471 4.536 4.378 4.378 355,183 -0.08(-1.88%)
Sep 19, 2023 4.229 4.536 4.220 4.462 547,045 +0.23(+5.51%)
Sep 18, 2023 4.257 4.262 4.168 4.229 327,992 -0.03(-0.66%)
Sep 15, 2023 4.210 4.336 4.187 4.257 705,051 +0.03(+0.66%)
Sep 14, 2023 4.099 4.229 4.075 4.229 403,023 +0.16(+3.89%)
Sep 13, 2023 4.024 4.145 4.024 4.071 780,659 +0.05(+1.16%)
Sep 12, 2023 4.052 4.052 3.926 4.024 1,053,299 -0.03(-0.69%)
Sep 11, 2023 4.164 4.164 3.996 4.052 869,263 -0.11(-2.68%)
Sep 08, 2023 4.108 4.210 4.061 4.164 703,395 +0.07(+1.82%)
Sep 07, 2023 4.080 4.131 4.029 4.089 846,216 -0.01(-0.23%)
Sep 06, 2023 4.192 4.201 3.996 4.099 591,341 -0.08(-2.00%)
Sep 05, 2023 4.313 4.318 4.155 4.182 793,032 -0.13(-3.02%)
Sep 01, 2023 4.294 4.415 4.266 4.313 372,719 +0.04(+0.87%)
Aug 31, 2023 4.425 4.453 4.276 4.276 339,596 -0.17(-3.77%)
Aug 30, 2023 4.378 4.443 4.304 4.443 323,766 +0.05(+1.06%)
Aug 29, 2023 4.369 4.453 4.332 4.397 316,774 +0.07(+1.51%)
Aug 28, 2023 4.332 4.406 4.313 4.332 358,709 +0.02(+0.43%)
Aug 25, 2023 4.304 4.350 4.266 4.313 306,256 +0.03(+0.65%)
Aug 24, 2023 4.304 4.322 4.266 4.285 392,235 -0.05(-1.08%)
Aug 23, 2023 4.332 4.392 4.294 4.332 399,958 +0.02(+0.43%)
Aug 22, 2023 4.425 4.425 4.248 4.313 830,091 -0.09(-2.11%)
Aug 21, 2023 4.322 4.443 4.257 4.406 498,740 +0.07(+1.72%)
Aug 18, 2023 4.257 4.350 4.220 4.332 612,466 +0.05(+1.09%)
Aug 17, 2023 4.490 4.508 4.201 4.285 1,036,611 -0.19(-4.17%)
Aug 16, 2023 4.676 4.690 4.415 4.471 963,328 -0.25(-5.33%)
Aug 15, 2023 4.611 4.797 4.602 4.723 1,198,633 +0.07(+1.60%)
Aug 14, 2023 4.704 4.710 4.620 4.648 637,521 -0.07(-1.38%)
Aug 11, 2023 4.844 4.862 4.704 4.713 721,063 -0.18(-3.62%)
Aug 10, 2023 5.039 5.077 4.844 4.890 588,969 -0.15(-2.96%)
Aug 09, 2023 5.058 5.105 4.825 5.039 1,261,144 -0.34(-6.24%)
Aug 08, 2023 5.188 5.393 5.150 5.375 685,361 +0.14(+2.67%)
Aug 07, 2023 5.338 5.356 5.123 5.235 609,325 -0.12(-2.26%)
Aug 04, 2023 5.188 5.459 5.188 5.356 986,818 +0.15(+2.86%)
Aug 03, 2023 5.170 5.226 5.091 5.207 898,093 -0.01(-0.18%)
Aug 02, 2023 5.179 5.226 5.058 5.216 909,851 -0.03(-0.53%)
Aug 01, 2023 5.216 5.440 5.077 5.244 1,126,757 -0.10(-1.92%)
Jul 31, 2023 5.086 5.477 4.890 5.347 2,263,663 +0.20(+3.80%)
Jul 28, 2023 5.924 6.241 5.095 5.151 20,762,016 +0.41(+8.64%)
Jul 27, 2023 4.713 4.755 4.676 4.741 1,121,982 +0.06(+1.19%)
Jul 26, 2023 4.658 4.751 4.611 4.685 758,370 +0.00(+0.00%)
Jul 25, 2023 4.741 4.779 4.639 4.685 392,910 -0.05(-0.98%)
Jul 24, 2023 4.713 4.760 4.583 4.732 501,604 +0.06(+1.20%)
Jul 21, 2023 4.658 4.723 4.564 4.676 366,101 +0.04(+0.80%)
Jul 20, 2023 4.620 4.704 4.555 4.639 387,391 -0.01(-0.20%)
Jul 19, 2023 4.658 4.732 4.620 4.648 360,104 +0.05(+1.01%)
Jul 18, 2023 4.648 4.741 4.560 4.602 509,978 +0.00(+0.00%)
Jul 17, 2023 4.583 4.658 4.541 4.602 338,292 +0.01(+0.20%)
Jul 14, 2023 4.685 4.713 4.564 4.592 341,112 -0.07(-1.60%)
Jul 13, 2023 4.769 4.769 4.639 4.667 365,753 -0.08(-1.76%)
Jul 12, 2023 4.816 4.825 4.676 4.751 293,117 +0.02(+0.39%)
Jul 11, 2023 4.704 4.769 4.648 4.732 336,259 +0.04(+0.79%)
Jul 10, 2023 4.592 4.783 4.592 4.695 454,821 +0.12(+2.65%)
Jul 07, 2023 4.508 4.630 4.411 4.574 743,308 +0.09(+2.08%)
Jul 06, 2023 4.592 4.602 4.407 4.481 635,604 -0.11(-2.43%)
Jul 05, 2023 4.723 4.723 4.499 4.592 841,480 -0.14(-2.95%)
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.