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 UNCHANGED
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 (%)
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%)
Dec 01, 2023 5.077 5.244 5.039 5.226 386,106 +0.17(+3.31%)
Nov 30, 2023 5.030 5.170 5.021 5.058 383,414 +0.08(+1.69%)
Nov 29, 2023 4.900 5.114 4.900 4.974 185,112 +0.08(+1.71%)
Nov 28, 2023 4.918 4.974 4.858 4.890 498,040 -0.07(-1.50%)
Nov 27, 2023 5.216 5.282 4.918 4.965 518,799 -0.29(-5.50%)
Nov 24, 2023 4.974 5.324 4.974 5.254 324,002 +0.28(+5.62%)
Nov 22, 2023 4.881 5.012 4.844 4.974 258,243 +0.16(+3.29%)
Nov 21, 2023 4.825 4.890 4.797 4.816 417,780 +0.00(+0.00%)
Nov 20, 2023 4.797 4.900 4.783 4.816 433,140 -0.04(-0.77%)
Nov 17, 2023 4.779 4.886 4.760 4.853 277,625 +0.09(+1.96%)
Nov 16, 2023 4.779 4.788 4.690 4.760 350,007 +0.00(+0.00%)
Nov 15, 2023 4.611 4.816 4.611 4.760 373,198 +0.16(+3.44%)
Nov 14, 2023 4.685 4.732 4.578 4.602 437,557 +0.05(+1.02%)
Nov 13, 2023 4.546 4.663 4.527 4.555 689,837 -0.04(-0.81%)
Nov 10, 2023 4.564 4.667 4.434 4.592 764,262 +0.01(+0.20%)
Nov 09, 2023 4.602 4.658 4.481 4.583 386,926 +0.09(+2.07%)
Nov 08, 2023 4.266 4.685 4.229 4.490 1,006,013 -0.32(-6.59%)
Nov 07, 2023 4.713 4.835 4.648 4.807 475,327 +0.11(+2.38%)
Nov 06, 2023 4.872 4.872 4.658 4.695 407,647 -0.07(-1.56%)
Nov 03, 2023 4.630 4.816 4.592 4.769 348,863 +0.21(+4.70%)
Nov 02, 2023 4.732 4.779 4.504 4.555 360,989 -0.16(-3.36%)
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.