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, 2021 5.669 5.814 5.669 5.781 237,246 +0.10(+1.85%)
Apr 29, 2021 5.685 5.717 5.669 5.677 175,034 +0.02(+0.28%)
Apr 28, 2021 5.644 5.701 5.564 5.660 232,531 -0.01(-0.14%)
Apr 27, 2021 5.822 5.854 5.644 5.669 334,987 -0.14(-2.36%)
Apr 26, 2021 5.781 5.834 5.725 5.806 259,906 +0.03(+0.56%)
Apr 23, 2021 6.088 6.108 5.773 5.773 339,189 -0.29(-4.79%)
Apr 22, 2021 6.023 6.104 5.935 6.064 266,658 +0.04(+0.67%)
Apr 21, 2021 6.112 6.193 6.007 6.023 289,057 -0.08(-1.32%)
Apr 20, 2021 5.798 6.144 5.798 6.104 587,688 +0.31(+5.43%)
Apr 19, 2021 5.854 5.910 5.709 5.789 331,084 -0.06(-1.10%)
Apr 16, 2021 5.806 5.975 5.765 5.854 534,518 +0.09(+1.54%)
Apr 15, 2021 5.669 5.777 5.636 5.765 440,374 +0.13(+2.29%)
Apr 14, 2021 5.693 5.717 5.604 5.636 225,426 -0.03(-0.57%)
Apr 13, 2021 5.725 5.745 5.652 5.669 425,271 -0.04(-0.71%)
Apr 12, 2021 5.741 5.781 5.701 5.709 598,425 -0.02(-0.28%)
Apr 09, 2021 5.701 5.789 5.652 5.725 349,979 +0.03(+0.57%)
Apr 08, 2021 5.644 5.717 5.604 5.693 365,889 +0.07(+1.29%)
Apr 07, 2021 5.548 5.685 5.491 5.620 334,484 +0.07(+1.31%)
Apr 06, 2021 5.548 5.628 5.507 5.548 320,266 +0.00(+0.00%)
Apr 05, 2021 5.386 5.620 5.386 5.548 367,764 +0.21(+3.93%)
Apr 01, 2021 5.265 5.378 5.233 5.338 275,816 +0.10(+1.85%)
Mar 31, 2021 5.265 5.290 5.177 5.241 482,968 -0.02(-0.31%)
Mar 30, 2021 5.225 5.269 5.136 5.257 336,683 +0.02(+0.46%)
Mar 29, 2021 5.402 5.402 5.217 5.233 220,326 -0.17(-3.13%)
Mar 26, 2021 5.523 5.564 5.346 5.402 192,476 -0.07(-1.33%)
Mar 25, 2021 5.330 5.499 5.257 5.475 1,045,792 +0.15(+2.88%)
Mar 24, 2021 5.427 5.443 5.314 5.322 277,609 -0.09(-1.64%)
Mar 23, 2021 5.427 5.644 5.330 5.410 936,741 -0.02(-0.45%)
Mar 22, 2021 5.483 5.540 5.386 5.435 209,658 -0.06(-1.17%)
Mar 19, 2021 5.233 5.515 5.233 5.499 825,092 +0.26(+4.92%)
Mar 18, 2021 5.281 5.410 5.233 5.241 231,489 -0.06(-1.22%)
Mar 17, 2021 5.290 5.322 5.201 5.306 222,652 -0.02(-0.45%)
Mar 16, 2021 5.370 5.459 5.257 5.330 329,044 -0.05(-0.90%)
Mar 15, 2021 5.628 5.628 5.330 5.378 369,492 -0.23(-4.03%)
Mar 12, 2021 5.717 5.717 5.564 5.604 322,199 -0.12(-2.11%)
Mar 11, 2021 5.564 5.814 5.540 5.725 501,897 +0.15(+2.75%)
Mar 10, 2021 5.806 5.830 5.523 5.572 478,464 -0.19(-3.36%)
Mar 09, 2021 5.612 5.918 5.612 5.765 585,336 +0.22(+3.92%)
Mar 08, 2021 5.386 5.612 5.330 5.548 318,794 +0.19(+3.46%)
Mar 05, 2021 5.362 5.499 5.257 5.362 515,047 +0.08(+1.53%)
Mar 04, 2021 5.257 5.362 5.249 5.281 278,383 +0.01(+0.15%)
Mar 03, 2021 5.281 5.354 5.169 5.273 299,722 -0.01(-0.15%)
Mar 02, 2021 5.225 5.386 5.201 5.281 272,797 +0.02(+0.46%)
Mar 01, 2021 5.177 5.273 5.128 5.257 294,365 +0.16(+3.16%)
Feb 26, 2021 5.185 5.193 4.927 5.096 430,714 -0.05(-0.94%)
Feb 25, 2021 5.193 5.241 5.112 5.144 167,584 -0.10(-1.85%)
Feb 24, 2021 5.233 5.338 5.185 5.241 267,443 +0.02(+0.46%)
Feb 23, 2021 5.072 5.362 4.999 5.217 378,477 +0.07(+1.41%)
Feb 22, 2021 5.104 5.177 5.040 5.144 214,906 +0.01(+0.16%)
Feb 19, 2021 5.169 5.209 5.092 5.136 228,937 +0.00(+0.00%)
Feb 18, 2021 5.209 5.233 5.096 5.136 294,539 -0.07(-1.39%)
Feb 17, 2021 5.088 5.297 5.080 5.209 233,727 +0.13(+2.54%)
Feb 16, 2021 5.169 5.209 5.048 5.080 336,601 -0.09(-1.72%)
Feb 12, 2021 5.257 5.257 5.136 5.169 190,367 -0.06(-1.08%)
Feb 11, 2021 5.249 5.282 5.161 5.225 168,952 +0.02(+0.31%)
Feb 10, 2021 5.249 5.362 5.177 5.209 307,600 +0.01(+0.16%)
Feb 09, 2021 5.467 5.540 5.152 5.201 520,557 -0.24(-4.44%)
Feb 08, 2021 5.507 5.548 5.410 5.443 277,236 -0.04(-0.74%)
Feb 05, 2021 5.354 5.515 5.346 5.483 242,703 +0.17(+3.19%)
Feb 04, 2021 5.314 5.440 5.225 5.314 312,169 +0.06(+1.23%)
Feb 03, 2021 5.507 5.579 5.032 5.249 477,081 -0.26(-4.69%)
Feb 02, 2021 5.330 5.523 5.241 5.507 281,749 +0.27(+5.08%)
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.