Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.555 -0.005 (-0.07%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 22, 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, 2012 2.774 2.806 2.661 2.669 1,027,870 -0.06(-2.07%)
Jan 30, 2012 2.629 2.774 2.580 2.725 1,224,280 +0.07(+2.74%)
Jan 27, 2012 2.427 2.677 2.427 2.653 1,341,403 +0.23(+9.30%)
Jan 26, 2012 2.524 2.538 2.411 2.427 456,640 -0.06(-2.27%)
Jan 25, 2012 2.484 2.540 2.427 2.484 646,668 +0.02(+0.65%)
Jan 24, 2012 2.419 2.548 2.379 2.467 545,074 +0.02(+0.99%)
Jan 23, 2012 2.580 2.588 2.427 2.443 766,867 -0.15(-5.90%)
Jan 20, 2012 2.419 2.629 2.418 2.596 1,129,292 +0.23(+9.90%)
Jan 19, 2012 2.137 2.395 2.121 2.363 865,000 +0.23(+10.57%)
Jan 18, 2012 2.080 2.145 2.024 2.137 256,563 +0.06(+2.71%)
Jan 17, 2012 2.096 2.177 2.072 2.080 375,937 +0.01(+0.39%)
Jan 13, 2012 2.161 2.169 2.024 2.072 616,661 -0.14(-6.20%)
Jan 12, 2012 2.193 2.217 2.137 2.209 442,437 +0.02(+0.73%)
Jan 11, 2012 2.105 2.274 2.105 2.193 781,312 +0.09(+4.21%)
Jan 10, 2012 2.193 2.201 2.105 2.105 345,747 -0.06(-2.61%)
Jan 09, 2012 2.217 2.225 2.113 2.161 581,668 -0.06(-2.55%)
Jan 06, 2012 2.258 2.338 2.201 2.217 529,761 -0.03(-1.43%)
Jan 05, 2012 2.363 2.363 2.234 2.250 933,037 -0.07(-3.12%)
Jan 04, 2012 2.153 2.403 2.105 2.322 1,411,461 +0.29(+14.29%)
Dec 30, 2011 1.847 2.032 1.814 2.032 874,992 +0.19(+10.04%)
Dec 29, 2011 1.830 1.887 1.822 1.847 386,197 +0.01(+0.44%)
Dec 28, 2011 1.855 1.887 1.790 1.838 506,719 -0.04(-2.15%)
Dec 27, 2011 1.992 1.992 1.830 1.879 807,009 -0.12(-6.05%)
Dec 23, 2011 2.016 2.016 1.895 2.000 404,762 +0.18(+9.73%)
Dec 21, 2011 1.750 1.838 1.726 1.822 438,767 +0.06(+3.20%)
Dec 20, 2011 1.677 1.766 1.613 1.766 734,775 +0.14(+8.42%)
Dec 19, 2011 1.782 1.798 1.621 1.629 774,882 -0.15(-8.18%)
Dec 16, 2011 1.782 1.822 1.726 1.774 632,503 +0.00(+0.00%)
Dec 15, 2011 1.879 1.927 1.750 1.774 607,012 -0.07(-3.93%)
Dec 14, 2011 1.822 1.967 1.774 1.847 537,209 -0.04(-2.14%)
Dec 13, 2011 2.016 2.040 1.855 1.887 912,072 -0.11(-5.65%)
Dec 12, 2011 2.161 2.209 1.871 2.000 1,814,750 +0.04(+2.06%)
Dec 09, 2011 1.484 2.048 1.435 1.959 3,240,094 +0.48(+32.07%)
Dec 08, 2011 1.613 1.613 1.480 1.484 404,845 -0.10(-6.60%)
Dec 07, 2011 1.564 1.653 1.500 1.588 560,243 +0.02(+1.55%)
Dec 06, 2011 1.645 1.661 1.556 1.564 511,408 -0.08(-4.90%)
Dec 05, 2011 1.677 1.677 1.629 1.645 578,984 -0.02(-0.97%)
Dec 02, 2011 1.685 1.693 1.597 1.661 531,878 +0.00(+0.00%)
Dec 01, 2011 1.661 1.693 1.629 1.661 509,480 -0.03(-1.90%)
Nov 30, 2011 1.661 1.734 1.613 1.693 891,135 +0.10(+6.06%)
Nov 29, 2011 1.717 1.742 1.588 1.597 407,596 -0.09(-5.26%)
Nov 28, 2011 1.605 1.685 1.588 1.685 846,246 +0.15(+9.42%)
Nov 25, 2011 1.588 1.627 1.516 1.540 384,201 -0.05(-3.05%)
Nov 23, 2011 1.709 1.766 1.588 1.588 640,181 -0.14(-7.94%)
Nov 22, 2011 1.782 1.927 1.701 1.726 865,016 -0.07(-4.04%)
Nov 21, 2011 1.992 1.992 1.798 1.798 876,196 -0.23(-11.51%)
Nov 18, 2011 1.951 2.137 1.943 2.032 816,485 +0.09(+4.56%)
Nov 17, 2011 2.000 2.113 1.935 1.943 676,434 -0.06(-2.82%)
Nov 16, 2011 2.129 2.145 1.935 2.000 1,098,382 -0.15(-6.77%)
Nov 15, 2011 2.137 2.193 2.072 2.145 364,619 +0.00(+0.00%)
Nov 14, 2011 2.209 2.234 2.080 2.145 788,308 -0.24(-10.14%)
Nov 11, 2011 2.427 2.459 2.371 2.387 219,142 -0.02(-0.67%)
Nov 10, 2011 2.354 2.451 2.338 2.403 460,056 +0.06(+2.76%)
Nov 09, 2011 2.379 2.419 2.290 2.338 548,709 -0.13(-5.23%)
Nov 08, 2011 2.532 2.532 2.411 2.467 530,486 -0.02(-0.97%)
Nov 07, 2011 2.556 2.580 2.459 2.492 378,008 -0.06(-2.52%)
Nov 04, 2011 2.580 2.621 2.516 2.556 246,333 -0.06(-2.16%)
Nov 03, 2011 2.580 2.645 2.475 2.613 488,447 +0.07(+2.86%)
Nov 02, 2011 2.580 2.580 2.500 2.540 362,198 -0.02(-0.94%)
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.