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 UNCHANGED
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 (%)
Jun 30, 2005 0.8305 0.8789 0.8305 0.8708 38,569 +0.05(+5.88%)
Jun 29, 2005 0.8063 0.8225 0.7821 0.8225 73,278 +0.02(+3.03%)
Jun 28, 2005 0.8144 0.8144 0.7741 0.7983 82,565 -0.02(-1.98%)
Jun 27, 2005 0.8467 0.8467 0.7983 0.8144 87,456 -0.00(-0.10%)
Jun 24, 2005 0.8467 0.8628 0.8063 0.8152 79,439 -0.04(-4.62%)
Jun 23, 2005 0.8467 0.8547 0.8467 0.8547 36,585 -0.01(-0.93%)
Jun 22, 2005 0.8870 0.8870 0.8467 0.8628 39,065 -0.01(-0.93%)
Jun 21, 2005 0.8628 0.9273 0.8628 0.8708 43,034 -0.02(-1.82%)
Jun 20, 2005 0.9192 0.9353 0.8870 0.8870 27,354 -0.04(-4.35%)
Jun 17, 2005 0.9273 0.9434 0.9273 0.9273 18,257 +0.00(+0.01%)
Jun 16, 2005 0.9918 0.9918 0.9192 0.9272 55,107 -0.07(-7.19%)
Jun 15, 2005 1.008 1.008 0.9595 0.9990 20,711 +0.05(+5.00%)
Jun 14, 2005 1.105 1.105 0.9112 0.9515 88,393 +0.01(+0.85%)
Jun 13, 2005 0.9112 0.9434 0.9112 0.9434 35,841 +0.01(+0.86%)
Jun 10, 2005 0.9273 0.9918 0.9273 0.9353 42,724 -0.06(-5.69%)
Jun 09, 2005 0.9918 1.023 0.9595 0.9918 63,249 -0.01(-0.81%)
Jun 08, 2005 0.8950 1.048 0.8950 0.9999 38,073 +0.02(+1.64%)
Jun 07, 2005 1.040 1.040 0.9353 0.9837 118,889 -0.05(-4.69%)
Jun 06, 2005 1.072 1.072 1.008 1.032 56,489 -0.06(-5.18%)
Jun 03, 2005 1.008 1.089 1.008 1.089 55,560 +0.00(+0.00%)
Jun 02, 2005 1.089 1.089 1.064 1.089 35,469 -0.02(-1.46%)
Jun 01, 2005 1.056 1.129 1.056 1.105 47,058 +0.00(+0.00%)
May 31, 2005 0.9434 1.105 0.9434 1.105 45,956 +0.13(+13.22%)
May 27, 2005 0.9112 0.9757 0.9112 0.9757 26,800 -0.01(-0.82%)
May 26, 2005 0.9595 0.9918 0.9595 0.9837 14,138 +0.01(+0.83%)
May 25, 2005 0.9112 1.008 0.9112 0.9757 58,315 -0.01(-0.74%)
May 24, 2005 0.9918 0.9918 0.9515 0.9829 52,335 -0.02(-2.48%)
May 23, 2005 0.9837 1.064 0.9434 1.008 65,689 -0.06(-5.30%)
May 20, 2005 1.008 1.064 0.9999 1.064 42,786 +0.06(+5.59%)
May 19, 2005 0.9837 1.064 0.9837 1.008 13,144 -0.03(-3.09%)
May 18, 2005 0.9999 1.040 0.9918 1.040 40,429 -0.01(-1.22%)
May 17, 2005 1.105 1.113 1.024 1.053 25,919 -0.00(-0.31%)
May 16, 2005 1.121 1.121 1.032 1.056 19,892 +0.02(+2.26%)
May 13, 2005 1.089 1.089 1.032 1.033 34,344 -0.07(-6.50%)
May 12, 2005 1.153 1.153 1.048 1.105 31,565 -0.02(-2.14%)
May 11, 2005 1.040 1.129 1.040 1.129 91,845 +0.04(+3.70%)
May 10, 2005 1.105 1.105 1.016 1.089 28,932 +0.00(+0.00%)
May 09, 2005 1.008 1.089 1.008 1.089 56,527 +0.08(+8.00%)
May 06, 2005 0.9273 1.008 0.8950 1.008 53,570 +0.05(+5.04%)
May 05, 2005 0.9273 0.9595 0.8789 0.9595 40,975 +0.08(+9.17%)
May 04, 2005 0.9353 0.9434 0.8467 0.8789 32,678 +0.02(+1.87%)
May 03, 2005 0.8467 0.9434 0.8063 0.8628 168,639 +0.03(+3.88%)
May 02, 2005 0.8467 0.8789 0.8225 0.8305 35,586 -0.03(-3.74%)
Apr 29, 2005 0.8708 0.8870 0.8467 0.8628 48,925 -0.02(-2.73%)
Apr 28, 2005 0.8950 0.8950 0.8547 0.8870 33,546 -0.02(-1.79%)
Apr 27, 2005 0.8870 0.9031 0.8708 0.9031 36,957 +0.00(+0.00%)
Apr 26, 2005 0.9353 0.9434 0.8789 0.9031 29,888 -0.04(-4.27%)
Apr 25, 2005 0.9757 0.9757 0.8708 0.9434 43,064 -0.02(-1.68%)
Apr 22, 2005 0.9353 0.9676 0.9112 0.9595 57,110 -0.01(-0.83%)
Apr 21, 2005 0.9515 1.016 0.9353 0.9676 38,285 -0.01(-0.91%)
Apr 20, 2005 0.9273 0.9853 0.9273 0.9765 30,467 -0.01(-0.74%)
Apr 19, 2005 0.9434 1.023 0.9434 0.9837 13,704 -0.02(-1.61%)
Apr 18, 2005 0.9918 0.9999 0.9595 0.9999 35,568 +0.00(+0.16%)
Apr 15, 2005 1.040 1.048 0.9982 0.9982 31,401 -0.05(-4.77%)
Apr 14, 2005 1.105 1.105 1.048 1.048 30,384 -0.06(-5.73%)
Apr 13, 2005 1.056 1.129 1.056 1.112 23,191 +0.02(+2.15%)
Apr 12, 2005 1.032 1.089 1.016 1.089 38,445 +0.06(+5.47%)
Apr 11, 2005 1.080 1.089 1.024 1.032 35,779 -0.06(-5.88%)
Apr 08, 2005 1.072 1.153 1.072 1.097 13,696 +0.02(+2.26%)
Apr 07, 2005 1.064 1.097 1.064 1.072 8,123 -0.03(-2.92%)
Apr 06, 2005 1.097 1.105 1.089 1.105 6,945 +0.01(+0.74%)
Apr 05, 2005 1.105 1.129 1.097 1.097 12,277 -0.01(-0.73%)
Apr 04, 2005 1.242 1.242 1.105 1.105 52,304 -0.06(-4.86%)
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.