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 (%)
Apr 28, 2006 0.9676 1.008 0.9434 0.9861 94,625 +0.00(+0.25%)
Apr 27, 2006 1.027 1.048 0.9353 0.9836 208,690 -0.05(-4.70%)
Apr 26, 2006 1.064 1.080 0.9999 1.032 79,309 +0.01(+0.79%)
Apr 25, 2006 1.056 1.072 1.024 1.024 42,071 -0.02(-2.31%)
Apr 24, 2006 1.016 1.097 1.016 1.048 54,230 +0.01(+0.77%)
Apr 21, 2006 1.032 1.056 1.024 1.040 88,294 +0.00(+0.00%)
Apr 20, 2006 1.129 1.129 1.040 1.040 129,684 -0.05(-4.44%)
Apr 19, 2006 1.129 1.129 1.024 1.089 90,912 +0.00(+0.00%)
Apr 18, 2006 1.089 1.234 1.064 1.089 223,595 -0.01(-0.66%)
Apr 17, 2006 1.032 1.096 1.024 1.096 167,337 +0.07(+7.01%)
Apr 13, 2006 1.040 1.048 0.9757 1.024 62,529 -0.02(-1.55%)
Apr 12, 2006 1.048 1.064 1.016 1.040 67,787 -0.01(-0.77%)
Apr 11, 2006 1.032 1.051 0.9757 1.048 210,688 -0.01(-0.76%)
Apr 10, 2006 1.121 1.145 1.056 1.056 77,367 -0.06(-5.07%)
Apr 07, 2006 1.129 1.129 1.089 1.113 213,039 +0.00(+0.01%)
Apr 06, 2006 1.121 1.121 0.9757 1.113 196,985 +0.03(+2.98%)
Apr 05, 2006 1.024 1.105 1.024 1.080 87,162 +0.02(+1.52%)
Apr 04, 2006 1.145 1.169 1.016 1.064 289,254 -0.08(-7.04%)
Apr 03, 2006 1.234 1.234 1.105 1.145 126,956 -0.11(-8.98%)
Mar 31, 2006 1.145 1.258 1.105 1.258 210,783 +0.11(+9.17%)
Mar 30, 2006 1.226 1.250 1.050 1.152 416,579 -0.06(-4.73%)
Mar 29, 2006 1.290 1.290 1.201 1.210 214,707 -0.02(-1.96%)
Mar 28, 2006 1.193 1.322 1.177 1.234 663,883 +0.08(+6.99%)
Mar 27, 2006 0.9757 1.250 0.9757 1.153 553,570 +0.18(+18.18%)
Mar 24, 2006 0.9757 1.008 0.9515 0.9757 86,074 -0.01(-0.82%)
Mar 23, 2006 1.048 1.048 0.9837 0.9837 185,407 -0.06(-6.15%)
Mar 22, 2006 0.9192 1.121 0.8571 1.048 929,515 +0.19(+21.49%)
Mar 21, 2006 0.9273 0.9273 0.8547 0.8628 137,971 -0.04(-4.46%)
Mar 20, 2006 0.9273 0.9273 0.8566 0.9030 128,378 +0.01(+0.89%)
Mar 17, 2006 0.9434 0.9515 0.8789 0.8950 137,038 -0.04(-4.31%)
Mar 16, 2006 0.9676 0.9676 0.8870 0.9353 268,618 +0.02(+2.65%)
Mar 15, 2006 0.8063 0.9515 0.8063 0.9112 814,667 +0.08(+9.71%)
Mar 14, 2006 0.8708 0.8708 0.7983 0.8305 528,546 +0.03(+4.04%)
Mar 13, 2006 0.7580 0.8063 0.7580 0.7983 26,058 +0.02(+3.13%)
Mar 10, 2006 0.7660 0.8063 0.7660 0.7741 98,453 +0.01(+1.05%)
Mar 09, 2006 0.7821 0.7821 0.7660 0.7660 14,262 +0.00(+0.00%)
Mar 08, 2006 0.8305 0.8305 0.7660 0.7660 29,863 -0.04(-5.00%)
Mar 07, 2006 0.7660 0.8063 0.7660 0.8063 694,728 +0.03(+4.17%)
Mar 06, 2006 0.7741 0.7744 0.7499 0.7741 5,952 -0.01(-1.03%)
Mar 03, 2006 0.8063 0.8063 0.7741 0.7821 20,835 -0.02(-2.99%)
Mar 02, 2006 0.8144 0.8145 0.7983 0.8063 60,334 -0.01(-1.00%)
Mar 01, 2006 0.8386 0.8467 0.7983 0.8144 94,458 +0.00(+0.00%)
Feb 28, 2006 0.8063 0.8305 0.7983 0.8144 320,549 +0.01(+1.00%)
Feb 27, 2006 0.8225 0.8225 0.7741 0.8063 24,467 +0.02(+2.04%)
Feb 24, 2006 0.7580 0.7902 0.7499 0.7902 23,594 +0.02(+2.09%)
Feb 23, 2006 0.7660 0.7740 0.7499 0.7740 2,864 -0.02(-2.05%)
Feb 22, 2006 0.7580 0.7902 0.7499 0.7902 16,494 +0.01(+1.03%)
Feb 21, 2006 0.7499 0.7902 0.7499 0.7821 21,560 +0.02(+3.19%)
Feb 17, 2006 0.7741 0.7821 0.7499 0.7580 23,485 -0.02(-3.09%)
Feb 16, 2006 0.8063 0.8063 0.7741 0.7821 6,448 -0.02(-3.00%)
Feb 15, 2006 0.8063 0.8144 0.8063 0.8063 19,111 +0.03(+4.17%)
Feb 14, 2006 0.7821 0.8063 0.7741 0.7741 25,237 -0.01(-1.03%)
Feb 13, 2006 0.7983 0.8063 0.7821 0.7821 51,901 -0.01(-1.02%)
Feb 10, 2006 0.7903 0.8063 0.7741 0.7902 34,582 -0.02(-2.00%)
Feb 09, 2006 0.7902 0.8225 0.7761 0.8063 52,193 +0.00(+0.00%)
Feb 08, 2006 0.7983 0.8225 0.7842 0.8063 41,428 +0.00(+0.00%)
Feb 07, 2006 0.8063 0.8144 0.7821 0.8063 59,646 +0.00(+0.00%)
Feb 06, 2006 0.8628 0.8628 0.7902 0.8063 75,434 -0.02(-2.91%)
Feb 03, 2006 0.8547 0.8789 0.8063 0.8305 104,061 +0.00(+0.00%)
Feb 02, 2006 0.7741 0.9676 0.7741 0.8305 299,178 +0.03(+4.04%)
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.