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

Siga Technologies Inc (NQ: SIGA )

7.560 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 28, 2008 1.917 1.957 1.650 1.836 71,638 -0.15(-7.35%)
Nov 26, 2008 1.833 1.981 1.763 1.981 75,687 +0.12(+6.52%)
Nov 25, 2008 1.940 1.940 1.819 1.860 142,542 +0.04(+2.22%)
Nov 24, 2008 1.779 1.819 1.706 1.819 89,456 +0.04(+2.27%)
Nov 21, 2008 1.779 1.779 1.577 1.779 242,172 -0.04(-2.22%)
Nov 20, 2008 1.779 1.828 1.569 1.819 434,275 -0.07(-3.85%)
Nov 19, 2008 1.941 1.997 1.779 1.892 122,735 -0.10(-4.88%)
Nov 18, 2008 2.062 2.240 1.739 1.989 208,118 -0.11(-5.38%)
Nov 17, 2008 2.014 2.135 1.981 2.103 89,646 +0.09(+4.42%)
Nov 14, 2008 2.143 2.216 2.014 2.014 83,356 -0.13(-6.04%)
Nov 13, 2008 2.256 2.256 1.957 2.143 138,064 +0.04(+1.93%)
Nov 12, 2008 2.232 2.297 2.078 2.102 64,189 -0.12(-5.46%)
Nov 11, 2008 2.305 2.386 2.224 2.224 129,082 -0.15(-6.14%)
Nov 10, 2008 2.466 2.588 2.183 2.369 115,456 -0.06(-2.33%)
Nov 07, 2008 2.741 2.749 2.337 2.426 147,830 -0.23(-8.81%)
Nov 06, 2008 2.822 2.822 2.547 2.661 64,538 -0.05(-1.79%)
Nov 05, 2008 2.725 2.741 2.652 2.709 40,361 -0.04(-1.30%)
Nov 04, 2008 2.847 2.895 2.709 2.745 89,047 -0.00(-0.18%)
Nov 03, 2008 2.725 2.911 2.596 2.749 129,049 +0.09(+3.34%)
Oct 31, 2008 2.604 2.669 2.574 2.661 40,506 +0.12(+4.78%)
Oct 30, 2008 2.588 2.636 2.499 2.539 79,791 -0.07(-2.79%)
Oct 29, 2008 2.386 2.790 2.386 2.612 366,172 +0.17(+6.95%)
Oct 28, 2008 2.369 2.442 2.265 2.442 68,538 +0.04(+1.68%)
Oct 27, 2008 2.426 2.507 2.353 2.402 51,827 -0.07(-2.93%)
Oct 24, 2008 2.418 2.572 2.135 2.474 105,072 -0.05(-1.94%)
Oct 23, 2008 2.620 2.654 2.499 2.523 89,249 -0.05(-1.89%)
Oct 22, 2008 2.466 2.669 2.458 2.571 94,144 +0.06(+2.58%)
Oct 21, 2008 2.402 2.507 2.337 2.507 337,243 +0.11(+4.38%)
Oct 20, 2008 2.491 2.491 2.377 2.402 85,487 +0.09(+3.85%)
Oct 17, 2008 2.305 2.345 2.127 2.313 300,541 +0.11(+5.15%)
Oct 16, 2008 1.973 2.200 1.868 2.200 306,539 +0.27(+14.29%)
Oct 15, 2008 2.103 2.119 1.925 1.925 135,783 -0.18(-8.46%)
Oct 14, 2008 2.183 2.264 2.022 2.103 142,188 +0.08(+4.00%)
Oct 13, 2008 1.997 2.103 1.997 2.022 222,385 -0.01(-0.40%)
Oct 10, 2008 2.111 2.135 1.989 2.030 146,037 -0.15(-6.69%)
Oct 09, 2008 2.248 2.248 2.059 2.175 141,859 -0.11(-4.61%)
Oct 08, 2008 2.280 2.386 2.216 2.280 328,901 -0.09(-3.75%)
Oct 07, 2008 2.369 2.507 2.354 2.369 97,371 -0.08(-3.30%)
Oct 06, 2008 2.644 2.644 1.908 2.450 1,098,320 -0.24(-9.01%)
Oct 03, 2008 2.709 2.749 2.669 2.693 124,471 -0.05(-1.77%)
Oct 02, 2008 2.782 2.887 2.636 2.741 168,896 -0.15(-5.04%)
Oct 01, 2008 3.073 3.073 2.879 2.887 50,447 -0.15(-4.80%)
Sep 30, 2008 3.057 3.057 2.814 3.033 221,334 -0.02(-0.79%)
Sep 29, 2008 3.146 3.235 2.927 3.057 192,249 -0.09(-2.83%)
Sep 26, 2008 3.210 3.235 3.073 3.146 329,372 -0.04(-1.27%)
Sep 25, 2008 3.275 3.275 3.154 3.186 234,692 -0.05(-1.50%)
Sep 24, 2008 3.194 3.356 3.194 3.235 401,419 +0.05(+1.52%)
Sep 23, 2008 3.146 3.388 3.081 3.186 533,953 +0.04(+1.29%)
Sep 22, 2008 3.033 3.194 3.033 3.146 304,216 +0.10(+3.18%)
Sep 19, 2008 3.105 3.178 2.992 3.049 322,733 -0.06(-1.82%)
Sep 18, 2008 2.732 3.235 2.645 3.105 797,025 +0.49(+18.52%)
Sep 17, 2008 2.717 2.749 2.580 2.620 234,727 -0.09(-3.28%)
Sep 16, 2008 2.790 2.838 2.705 2.709 349,191 -0.11(-4.01%)
Sep 15, 2008 2.830 2.911 2.733 2.822 162,044 -0.03(-0.91%)
Sep 12, 2008 2.693 3.024 2.693 2.848 291,105 +0.17(+6.40%)
Sep 11, 2008 2.531 2.701 2.475 2.677 230,700 +0.13(+5.11%)
Sep 10, 2008 2.539 2.555 2.507 2.546 171,970 -0.03(-0.97%)
Sep 09, 2008 2.709 2.725 2.531 2.572 152,665 -0.17(-6.19%)
Sep 08, 2008 2.806 2.806 2.685 2.741 130,922 -0.01(-0.29%)
Sep 05, 2008 2.749 2.863 2.725 2.749 207,834 +0.02(+0.59%)
Sep 04, 2008 2.855 2.895 2.483 2.733 495,522 -0.10(-3.43%)
Sep 03, 2008 3.235 3.235 2.782 2.830 914,723 -0.22(-7.16%)
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.