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 30, 2019 4.233 4.274 4.169 4.225 174,280 +0.01(+0.19%)
Apr 29, 2019 4.241 4.274 4.177 4.217 126,039 +0.01(+0.19%)
Apr 26, 2019 4.266 4.266 4.161 4.209 76,395 -0.04(-0.95%)
Apr 25, 2019 4.306 4.314 4.136 4.249 137,966 -0.02(-0.57%)
Apr 24, 2019 4.354 4.354 4.225 4.274 143,527 -0.08(-1.85%)
Apr 23, 2019 4.217 4.378 4.096 4.354 218,601 +0.15(+3.45%)
Apr 22, 2019 4.257 4.314 4.153 4.209 127,530 -0.07(-1.69%)
Apr 18, 2019 4.225 4.395 4.193 4.282 150,806 +0.05(+1.14%)
Apr 17, 2019 4.290 4.338 4.048 4.233 354,286 -0.04(-0.94%)
Apr 16, 2019 4.314 4.443 4.249 4.274 166,361 -0.02(-0.56%)
Apr 15, 2019 4.411 4.411 4.193 4.298 189,874 -0.06(-1.48%)
Apr 12, 2019 4.451 4.556 4.282 4.362 175,733 -0.03(-0.73%)
Apr 11, 2019 4.540 4.601 4.354 4.395 311,405 -0.12(-2.68%)
Apr 10, 2019 4.459 4.556 4.403 4.515 155,073 +0.07(+1.63%)
Apr 09, 2019 4.685 4.790 4.362 4.443 234,032 -0.19(-4.01%)
Apr 08, 2019 4.749 4.798 4.556 4.628 145,605 -0.15(-3.20%)
Apr 05, 2019 4.927 4.935 4.717 4.782 236,502 -0.13(-2.63%)
Apr 04, 2019 4.862 5.023 4.798 4.911 307,690 +0.06(+1.16%)
Apr 03, 2019 4.830 4.943 4.693 4.854 230,668 +0.03(+0.67%)
Apr 02, 2019 4.943 4.983 4.741 4.822 260,234 -0.10(-1.97%)
Apr 01, 2019 4.870 5.088 4.870 4.919 341,529 +0.07(+1.50%)
Mar 29, 2019 4.943 4.943 4.709 4.846 1,018,436 -0.06(-1.31%)
Mar 28, 2019 4.717 4.983 4.709 4.911 170,710 +0.20(+4.28%)
Mar 27, 2019 4.653 4.717 4.580 4.709 162,952 +0.02(+0.52%)
Mar 26, 2019 4.604 4.709 4.556 4.685 122,947 +0.12(+2.65%)
Mar 25, 2019 4.620 4.701 4.451 4.564 390,528 -0.08(-1.74%)
Mar 22, 2019 4.822 4.854 4.548 4.644 297,767 -0.19(-3.84%)
Mar 21, 2019 4.757 4.903 4.677 4.830 202,643 +0.01(+0.17%)
Mar 20, 2019 4.854 4.959 4.774 4.822 242,256 -0.02(-0.50%)
Mar 19, 2019 4.927 4.931 4.782 4.846 625,692 -0.03(-0.66%)
Mar 18, 2019 4.983 4.983 4.782 4.878 196,360 -0.14(-2.73%)
Mar 15, 2019 4.927 5.048 4.846 5.015 517,403 +0.10(+2.13%)
Mar 14, 2019 5.056 5.064 4.878 4.911 186,642 -0.14(-2.72%)
Mar 13, 2019 4.983 5.128 4.919 5.048 167,975 +0.08(+1.62%)
Mar 12, 2019 5.023 5.136 4.927 4.967 83,513 -0.06(-1.12%)
Mar 11, 2019 4.870 5.048 4.709 5.023 129,019 +0.17(+3.49%)
Mar 08, 2019 4.878 4.939 4.790 4.854 170,648 -0.02(-0.50%)
Mar 07, 2019 4.878 5.104 4.614 4.878 238,044 +0.00(+0.00%)
Mar 06, 2019 5.120 5.128 4.870 4.878 194,759 -0.23(-4.42%)
Mar 05, 2019 5.241 5.314 5.104 5.104 116,389 -0.13(-2.47%)
Mar 04, 2019 5.354 5.588 5.096 5.233 177,722 -0.10(-1.82%)
Mar 01, 2019 5.499 5.499 5.273 5.330 302,728 -0.14(-2.51%)
Feb 28, 2019 5.548 5.628 5.402 5.467 172,309 -0.07(-1.31%)
Feb 27, 2019 5.507 5.572 5.447 5.540 79,473 +0.01(+0.15%)
Feb 26, 2019 5.443 5.596 5.443 5.531 89,510 +0.08(+1.48%)
Feb 25, 2019 5.548 5.669 5.419 5.451 187,705 -0.06(-1.02%)
Feb 22, 2019 5.636 5.685 5.439 5.507 142,248 -0.12(-2.15%)
Feb 21, 2019 5.620 5.656 5.455 5.628 157,674 +0.01(+0.14%)
Feb 20, 2019 5.685 5.781 5.564 5.620 197,464 -0.06(-1.13%)
Feb 19, 2019 5.580 5.717 5.507 5.685 139,623 +0.05(+0.86%)
Feb 15, 2019 5.467 5.677 5.443 5.636 247,168 +0.19(+3.56%)
Feb 14, 2019 5.241 5.523 5.241 5.443 168,022 +0.15(+2.74%)
Feb 13, 2019 5.467 5.564 5.169 5.298 336,454 -0.18(-3.24%)
Feb 12, 2019 5.515 5.636 5.354 5.475 179,522 -0.02(-0.29%)
Feb 11, 2019 5.467 5.556 5.346 5.491 126,931 +0.05(+0.89%)
Feb 08, 2019 5.362 5.556 5.306 5.443 166,556 +0.08(+1.50%)
Feb 07, 2019 5.459 5.556 5.314 5.362 141,296 -0.15(-2.64%)
Feb 06, 2019 5.435 5.564 5.402 5.507 101,052 +0.02(+0.29%)
Feb 05, 2019 5.491 5.709 5.467 5.491 125,663 -0.02(-0.44%)
Feb 04, 2019 5.322 5.701 5.282 5.515 191,952 +0.13(+2.40%)
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.