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

Siga Technologies Inc (NQ: SIGA )

7.580 +0.020 (+0.26%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 22, 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 (%)
Sep 28, 2012 2.669 2.677 2.588 2.588 203,325 -0.11(-3.90%)
Sep 27, 2012 2.652 2.717 2.612 2.693 144,083 +0.06(+2.15%)
Sep 26, 2012 2.758 2.790 2.588 2.636 215,309 -0.12(-4.40%)
Sep 25, 2012 2.758 2.887 2.685 2.758 452,902 +0.01(+0.29%)
Sep 24, 2012 2.725 2.749 2.636 2.749 224,624 +0.00(+0.00%)
Sep 21, 2012 2.717 2.766 2.644 2.749 328,927 +0.10(+3.66%)
Sep 20, 2012 2.701 2.741 2.588 2.652 100,159 -0.07(-2.67%)
Sep 19, 2012 2.749 2.806 2.644 2.725 174,180 -0.02(-0.59%)
Sep 18, 2012 2.677 2.790 2.677 2.741 171,528 +0.06(+2.11%)
Sep 17, 2012 2.612 2.693 2.612 2.685 135,862 +0.06(+2.15%)
Sep 14, 2012 2.685 2.725 2.588 2.628 264,495 -0.03(-1.22%)
Sep 13, 2012 2.555 2.733 2.547 2.661 361,044 +0.10(+3.79%)
Sep 12, 2012 2.515 2.572 2.442 2.563 144,665 +0.05(+1.93%)
Sep 11, 2012 2.555 2.572 2.487 2.515 95,843 -0.04(-1.58%)
Sep 10, 2012 2.580 2.588 2.499 2.555 93,553 -0.02(-0.63%)
Sep 07, 2012 2.596 2.604 2.523 2.572 118,747 -0.01(-0.31%)
Sep 06, 2012 2.507 2.604 2.475 2.580 234,297 +0.09(+3.57%)
Sep 05, 2012 2.458 2.499 2.446 2.491 137,385 +0.02(+0.65%)
Sep 04, 2012 2.410 2.475 2.394 2.475 108,771 +0.08(+3.38%)
Aug 31, 2012 2.442 2.442 2.369 2.394 160,026 -0.02(-1.00%)
Aug 30, 2012 2.483 2.491 2.418 2.418 67,823 -0.09(-3.55%)
Aug 29, 2012 2.466 2.507 2.418 2.507 174,831 +0.04(+1.64%)
Aug 27, 2012 2.475 2.499 2.442 2.466 94,496 +0.00(+0.00%)
Aug 24, 2012 2.353 2.475 2.353 2.466 162,807 +0.11(+4.81%)
Aug 23, 2012 2.418 2.418 2.345 2.353 88,404 -0.07(-3.00%)
Aug 22, 2012 2.329 2.458 2.329 2.426 172,424 +0.11(+4.53%)
Aug 21, 2012 2.345 2.466 2.321 2.321 251,446 -0.11(-4.33%)
Aug 20, 2012 2.475 2.491 2.410 2.426 90,004 -0.06(-2.60%)
Aug 17, 2012 2.491 2.507 2.451 2.491 111,745 -0.02(-0.65%)
Aug 16, 2012 2.426 2.507 2.377 2.507 130,982 +0.09(+3.68%)
Aug 15, 2012 2.442 2.465 2.410 2.418 96,108 -0.02(-0.99%)
Aug 14, 2012 2.442 2.483 2.361 2.442 296,063 +0.02(+1.00%)
Aug 13, 2012 2.394 2.442 2.377 2.418 109,597 +0.02(+1.01%)
Aug 11, 2012 2.369 2.418 2.316 2.394 74,510 +0.00(+0.00%)
Aug 10, 2012 2.369 2.418 2.316 2.394 74,510 +0.00(+0.00%)
Aug 09, 2012 2.369 2.442 2.337 2.394 220,774 +0.02(+1.02%)
Aug 08, 2012 2.377 2.410 2.297 2.369 119,486 -0.04(-1.68%)
Aug 07, 2012 2.426 2.458 2.345 2.410 246,502 +0.02(+0.68%)
Aug 06, 2012 2.280 2.402 2.264 2.394 199,481 +0.11(+4.59%)
Aug 03, 2012 2.321 2.337 2.248 2.289 199,640 +0.04(+1.80%)
Aug 02, 2012 2.224 2.264 2.200 2.248 324,288 -0.01(-0.36%)
Aug 01, 2012 2.394 2.394 2.256 2.256 239,285 -0.10(-4.12%)
Jul 31, 2012 2.345 2.418 2.345 2.353 127,057 +0.01(+0.34%)
Jul 30, 2012 2.426 2.450 2.289 2.345 183,250 -0.08(-3.33%)
Jul 27, 2012 2.386 2.451 2.345 2.426 184,252 +0.06(+2.74%)
Jul 26, 2012 2.386 2.402 2.297 2.361 141,528 +0.03(+1.39%)
Jul 25, 2012 2.329 2.418 2.272 2.329 232,697 +0.02(+1.05%)
Jul 24, 2012 2.442 2.442 2.264 2.305 381,659 -0.13(-5.32%)
Jul 23, 2012 2.434 2.491 2.353 2.434 295,255 -0.06(-2.27%)
Jul 20, 2012 2.499 2.531 2.458 2.491 199,013 -0.03(-1.28%)
Jul 19, 2012 2.620 2.636 2.499 2.523 288,351 -0.08(-3.11%)
Jul 18, 2012 2.604 2.661 2.563 2.604 165,167 -0.02(-0.62%)
Jul 17, 2012 2.580 2.644 2.547 2.620 240,108 +0.06(+2.53%)
Jul 16, 2012 2.563 2.661 2.515 2.555 743,642 -0.03(-1.25%)
Jul 14, 2012 2.572 2.644 2.523 2.588 246,646 +0.00(+0.00%)
Jul 13, 2012 2.572 2.644 2.523 2.588 246,646 +0.03(+1.27%)
Jul 12, 2012 2.652 2.701 2.523 2.555 351,469 -0.11(-4.24%)
Jul 11, 2012 2.507 2.766 2.466 2.669 366,890 +0.17(+6.80%)
Jul 10, 2012 2.693 2.717 2.499 2.499 400,621 -0.17(-6.36%)
Jul 09, 2012 2.580 2.701 2.499 2.669 375,626 +0.07(+2.80%)
Jul 06, 2012 2.644 2.685 2.572 2.596 373,549 -0.10(-3.60%)
Jul 05, 2012 2.491 2.725 2.434 2.693 812,464 +0.19(+7.42%)
Jul 03, 2012 2.418 2.507 2.394 2.507 370,862 +0.11(+4.73%)
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.