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 (%)
Feb 29, 2024 5.049 5.049 4.816 4.853 314,374 -0.11(-2.25%)
Feb 28, 2024 5.002 5.002 4.900 4.965 282,940 -0.04(-0.74%)
Feb 27, 2024 4.844 5.030 4.835 5.002 311,292 +0.14(+2.87%)
Feb 26, 2024 4.918 5.039 4.816 4.862 267,829 -0.09(-1.88%)
Feb 23, 2024 4.807 5.021 4.788 4.956 294,952 +0.17(+3.50%)
Feb 22, 2024 4.779 4.844 4.751 4.788 298,999 -0.05(-0.96%)
Feb 21, 2024 4.732 4.862 4.695 4.835 238,123 +0.11(+2.37%)
Feb 20, 2024 4.732 4.788 4.704 4.723 210,894 -0.07(-1.55%)
Feb 16, 2024 4.835 4.835 4.732 4.797 289,032 +0.00(+0.00%)
Feb 15, 2024 4.713 4.830 4.658 4.797 316,580 +0.13(+2.79%)
Feb 14, 2024 4.555 4.676 4.439 4.667 428,427 +0.18(+3.94%)
Feb 13, 2024 4.667 4.699 4.481 4.490 412,315 -0.25(-5.30%)
Feb 12, 2024 4.536 4.760 4.536 4.741 347,643 +0.18(+3.88%)
Feb 09, 2024 4.322 4.574 4.304 4.564 362,187 +0.24(+5.60%)
Feb 08, 2024 4.238 4.332 4.182 4.322 251,412 +0.08(+1.98%)
Feb 07, 2024 4.304 4.304 4.089 4.238 466,910 -0.07(-1.73%)
Feb 06, 2024 4.220 4.387 4.173 4.313 323,999 +0.11(+2.66%)
Feb 05, 2024 4.313 4.313 3.968 4.201 1,284,037 -0.14(-3.22%)
Feb 02, 2024 4.471 4.546 4.318 4.341 389,026 -0.15(-3.32%)
Feb 01, 2024 4.574 4.583 4.471 4.490 403,482 -0.06(-1.23%)
Jan 31, 2024 4.611 4.690 4.546 4.546 332,180 -0.06(-1.21%)
Jan 30, 2024 4.667 4.667 4.569 4.602 269,405 -0.09(-1.98%)
Jan 29, 2024 4.695 4.713 4.592 4.695 312,889 -0.02(-0.40%)
Jan 26, 2024 4.741 4.807 4.648 4.713 270,920 -0.03(-0.59%)
Jan 25, 2024 4.713 4.769 4.630 4.741 309,221 +0.03(+0.59%)
Jan 24, 2024 4.760 4.848 4.690 4.713 338,946 +0.02(+0.40%)
Jan 23, 2024 4.788 4.844 4.634 4.695 405,034 -0.07(-1.37%)
Jan 22, 2024 4.704 4.802 4.676 4.760 366,880 -0.02(-0.39%)
Jan 19, 2024 4.881 4.881 4.713 4.779 285,452 -0.08(-1.72%)
Jan 18, 2024 4.853 4.914 4.807 4.862 300,216 +0.00(+0.00%)
Jan 17, 2024 4.807 4.895 4.788 4.862 277,286 +0.00(+0.00%)
Jan 16, 2024 4.974 4.998 4.827 4.862 331,875 -0.15(-2.97%)
Jan 12, 2024 5.170 5.202 4.993 5.012 268,661 -0.08(-1.65%)
Jan 11, 2024 5.077 5.123 4.992 5.095 277,762 +0.02(+0.37%)
Jan 10, 2024 4.956 5.142 4.937 5.077 313,911 +0.12(+2.44%)
Jan 09, 2024 5.105 5.105 4.918 4.956 333,564 -0.20(-3.80%)
Jan 08, 2024 5.338 5.338 5.091 5.151 383,542 -0.21(-3.99%)
Jan 05, 2024 5.179 5.403 5.105 5.365 466,875 +0.12(+2.31%)
Jan 04, 2024 5.235 5.269 5.161 5.244 250,616 +0.05(+0.90%)
Jan 03, 2024 5.347 5.412 5.170 5.198 360,763 -0.22(-4.12%)
Jan 02, 2024 5.226 5.496 5.123 5.421 342,466 +0.20(+3.93%)
Dec 29, 2023 5.272 5.319 5.216 5.216 247,663 -0.04(-0.71%)
Dec 28, 2023 5.133 5.324 5.077 5.254 278,891 +0.10(+1.99%)
Dec 27, 2023 5.151 5.291 5.100 5.151 326,512 +0.00(+0.00%)
Dec 26, 2023 5.244 5.319 5.133 5.151 192,539 -0.16(-2.98%)
Dec 22, 2023 5.300 5.439 5.300 5.310 237,682 +0.07(+1.24%)
Dec 21, 2023 5.282 5.328 5.142 5.244 313,335 -0.02(-0.35%)
Dec 20, 2023 5.226 5.468 5.114 5.263 460,015 +0.04(+0.71%)
Dec 19, 2023 5.170 5.319 5.170 5.226 342,395 +0.06(+1.08%)
Dec 18, 2023 5.188 5.188 5.053 5.170 246,876 -0.01(-0.18%)
Dec 15, 2023 5.589 5.589 5.179 5.179 686,333 -0.36(-6.55%)
Dec 14, 2023 5.356 5.580 5.310 5.542 516,808 +0.28(+5.31%)
Dec 13, 2023 5.012 5.282 4.904 5.263 633,010 +0.21(+4.24%)
Dec 12, 2023 5.133 5.212 4.909 5.049 628,647 -0.06(-1.09%)
Dec 11, 2023 5.803 5.822 5.049 5.105 854,299 -0.72(-12.32%)
Dec 08, 2023 5.459 6.092 5.412 5.822 2,069,449 +0.34(+6.11%)
Dec 07, 2023 5.216 5.487 5.179 5.487 431,989 +0.25(+4.80%)
Dec 06, 2023 5.263 5.319 5.207 5.235 282,114 +0.01(+0.18%)
Dec 05, 2023 5.338 5.384 5.221 5.226 336,614 -0.16(-2.94%)
Dec 04, 2023 5.188 5.412 5.180 5.384 391,268 +0.16(+3.03%)
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.