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

Siga Technologies Inc (NQ: SIGA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2009 6.572 7.160 6.555 6.805 682,139 +0.19(+2.93%)
Jun 29, 2009 6.612 6.652 6.362 6.612 1,028,766 -0.05(-0.73%)
Jun 26, 2009 5.975 6.668 5.660 6.660 6,275,562 +0.74(+12.53%)
Jun 25, 2009 5.967 6.128 5.854 5.918 487,625 +0.05(+0.82%)
Jun 24, 2009 5.693 5.927 5.669 5.870 269,553 +0.20(+3.56%)
Jun 23, 2009 5.443 6.064 5.427 5.669 761,544 +0.26(+4.77%)
Jun 22, 2009 5.878 5.886 5.378 5.410 485,591 -0.47(-7.96%)
Jun 19, 2009 5.943 5.959 5.830 5.878 275,461 +0.05(+0.83%)
Jun 18, 2009 5.789 5.951 5.789 5.830 341,300 +0.00(+0.00%)
Jun 17, 2009 5.878 5.959 5.781 5.830 265,679 -0.07(-1.23%)
Jun 16, 2009 6.193 6.330 5.685 5.902 528,613 -0.34(-5.43%)
Jun 15, 2009 6.233 6.425 5.967 6.241 389,764 +0.17(+2.79%)
Jun 12, 2009 6.112 6.281 5.838 6.072 456,851 -0.14(-2.21%)
Jun 11, 2009 6.531 6.668 6.072 6.209 836,582 -0.38(-5.75%)
Jun 10, 2009 6.749 6.749 6.459 6.588 376,339 -0.11(-1.68%)
Jun 09, 2009 6.741 6.967 6.612 6.701 724,480 +0.16(+2.47%)
Jun 08, 2009 6.499 6.675 6.426 6.539 325,765 -0.15(-2.17%)
Jun 05, 2009 6.564 6.773 6.459 6.685 551,833 +0.12(+1.84%)
Jun 04, 2009 6.483 6.564 6.314 6.564 305,444 +0.03(+0.49%)
Jun 03, 2009 6.685 6.685 6.370 6.531 322,195 -0.15(-2.29%)
Jun 02, 2009 6.289 6.765 6.088 6.685 1,602,591 +0.32(+5.07%)
Jun 01, 2009 6.007 6.483 5.959 6.362 1,134,900 +0.48(+8.23%)
May 29, 2009 5.660 5.991 5.362 5.878 1,541,032 +0.19(+3.26%)
May 28, 2009 5.040 5.717 5.015 5.693 1,044,355 +0.62(+12.24%)
May 27, 2009 5.096 5.217 4.991 5.072 152,310 -0.08(-1.56%)
May 26, 2009 4.911 5.161 4.862 5.152 277,907 +0.18(+3.57%)
May 22, 2009 4.935 5.032 4.798 4.975 159,777 +0.00(+0.00%)
May 21, 2009 4.959 5.007 4.862 4.975 168,425 +0.06(+1.15%)
May 20, 2009 5.048 5.072 4.838 4.919 429,662 -0.14(-2.71%)
May 19, 2009 4.959 5.080 4.903 5.056 156,680 +0.05(+0.97%)
May 18, 2009 4.878 5.040 4.757 5.007 229,333 +0.16(+3.28%)
May 17, 2009 4.903 4.919 4.757 4.848 10,961 +0.01(+0.21%)
May 15, 2009 4.903 4.919 4.757 4.838 299,471 -0.09(-1.80%)
May 14, 2009 5.152 5.169 4.782 4.927 497,783 -0.05(-0.97%)
May 13, 2009 5.023 5.144 4.806 4.975 293,695 -0.05(-0.96%)
May 12, 2009 5.201 5.273 4.943 5.023 303,946 -0.22(-4.15%)
May 11, 2009 5.152 5.265 5.056 5.241 166,739 +0.04(+0.78%)
May 08, 2009 5.152 5.233 4.878 5.201 302,074 +0.10(+1.90%)
May 07, 2009 5.330 5.475 5.040 5.104 363,900 -0.29(-5.38%)
May 06, 2009 5.644 5.685 5.241 5.394 506,339 -0.08(-1.47%)
May 05, 2009 4.991 5.556 4.967 5.475 1,120,300 +0.52(+10.59%)
May 04, 2009 4.798 5.040 4.798 4.951 251,183 +0.15(+3.19%)
May 01, 2009 5.032 5.038 4.677 4.798 383,192 -0.20(-4.03%)
Apr 30, 2009 5.161 5.161 4.894 4.999 235,984 -0.03(-0.64%)
Apr 29, 2009 4.927 5.072 4.870 5.032 176,440 +0.13(+2.63%)
Apr 28, 2009 4.806 5.072 4.806 4.903 266,896 -0.01(-0.16%)
Apr 27, 2009 4.999 5.096 4.717 4.911 255,872 -0.06(-1.14%)
Apr 24, 2009 4.967 5.169 4.822 4.967 290,575 -0.03(-0.65%)
Apr 23, 2009 5.419 5.435 4.894 4.999 394,674 -0.36(-6.77%)
Apr 22, 2009 4.845 5.435 4.757 5.362 775,459 +0.56(+11.58%)
Apr 21, 2009 4.919 4.919 4.709 4.806 149,629 -0.06(-1.16%)
Apr 20, 2009 4.991 5.032 4.717 4.862 235,341 -0.13(-2.58%)
Apr 17, 2009 4.967 5.104 4.878 4.991 187,003 +0.02(+0.49%)
Apr 16, 2009 5.120 5.136 4.878 4.967 254,851 -0.09(-1.75%)
Apr 15, 2009 5.136 5.314 4.790 5.056 678,617 +0.06(+1.13%)
Apr 14, 2009 4.636 5.104 4.636 4.999 559,268 +0.16(+3.33%)
Apr 13, 2009 4.596 4.951 4.551 4.838 659,946 +0.16(+3.45%)
Apr 09, 2009 4.515 4.717 4.314 4.677 634,563 +0.18(+3.94%)
Apr 08, 2009 4.024 4.499 3.952 4.499 442,652 +0.57(+14.58%)
Apr 07, 2009 4.032 4.032 3.814 3.927 142,366 -0.06(-1.61%)
Apr 06, 2009 4.145 4.153 3.959 3.991 170,466 -0.14(-3.32%)
Apr 03, 2009 4.177 4.177 4.072 4.128 70,018 -0.03(-0.66%)
Apr 02, 2009 4.274 4.274 4.088 4.156 170,550 -0.01(-0.31%)
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.