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

Siga Technologies Inc (NQ: SIGA )

7.505 -0.045 (-0.60%)
Streaming Delayed Price Updated: 1:35 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 (%)
Nov 29, 2013 2.782 2.875 2.742 2.846 0 +0.06(+2.32%)
Nov 27, 2013 2.742 2.790 2.733 2.782 0 +0.04(+1.47%)
Nov 26, 2013 2.685 2.758 2.580 2.742 0 -0.01(-0.29%)
Nov 25, 2013 2.766 2.774 2.725 2.750 183,524 +0.01(+0.29%)
Nov 22, 2013 2.685 2.806 2.661 2.742 0 +0.06(+2.41%)
Nov 21, 2013 2.629 2.725 2.629 2.677 266,548 +0.04(+1.53%)
Nov 20, 2013 2.596 2.661 2.593 2.637 0 +0.06(+2.19%)
Nov 19, 2013 2.588 2.661 2.580 2.580 121,514 -0.02(-0.62%)
Nov 18, 2013 2.613 2.649 2.556 2.596 0 -0.02(-0.92%)
Nov 15, 2013 2.629 2.685 2.604 2.621 0 -0.02(-0.61%)
Nov 14, 2013 2.637 2.685 2.548 2.637 140,701 -0.01(-0.30%)
Nov 13, 2013 2.613 2.713 2.604 2.645 0 +0.02(+0.61%)
Nov 12, 2013 2.693 2.701 2.604 2.629 0 -0.06(-2.40%)
Nov 11, 2013 2.774 2.806 2.677 2.693 0 -0.08(-2.91%)
Nov 08, 2013 2.677 2.790 2.621 2.774 0 +0.11(+4.24%)
Nov 07, 2013 2.725 2.871 2.621 2.661 318,223 -0.06(-2.08%)
Nov 06, 2013 2.766 2.766 2.621 2.717 287,304 -0.04(-1.46%)
Nov 05, 2013 2.669 2.766 2.661 2.758 86,061 +0.00(+0.00%)
Nov 04, 2013 2.701 2.786 2.621 2.758 319,533 +0.06(+2.39%)
Nov 01, 2013 2.750 2.766 2.629 2.693 0 -0.07(-2.62%)
Oct 31, 2013 2.798 2.830 2.750 2.766 159,974 -0.04(-1.44%)
Oct 30, 2013 2.879 2.887 2.790 2.806 135,075 -0.06(-2.25%)
Oct 29, 2013 2.927 2.943 2.854 2.871 0 -0.06(-1.93%)
Oct 28, 2013 2.887 2.935 2.862 2.927 0 +0.05(+1.68%)
Oct 25, 2013 2.903 2.911 2.814 2.879 0 -0.01(-0.28%)
Oct 24, 2013 2.862 2.895 2.798 2.887 135,590 +0.04(+1.42%)
Oct 23, 2013 2.717 2.854 2.685 2.846 0 +0.12(+4.44%)
Oct 22, 2013 2.774 2.806 2.693 2.725 149,296 -0.04(-1.46%)
Oct 21, 2013 2.838 2.846 2.709 2.766 250,749 -0.08(-2.83%)
Oct 18, 2013 2.871 2.959 2.790 2.846 267,270 +0.02(+0.57%)
Oct 17, 2013 2.798 2.846 2.790 2.830 134,677 +0.04(+1.44%)
Oct 16, 2013 2.790 2.830 2.758 2.790 129,238 +0.02(+0.87%)
Oct 15, 2013 2.798 2.814 2.750 2.766 205,620 -0.05(-1.72%)
Oct 14, 2013 2.774 2.846 2.742 2.814 121,488 +0.02(+0.58%)
Oct 11, 2013 2.782 2.862 2.782 2.798 0 +0.00(+0.00%)
Oct 10, 2013 2.709 2.862 2.701 2.798 289,365 +0.11(+4.20%)
Oct 09, 2013 2.782 2.782 2.613 2.685 0 -0.10(-3.48%)
Oct 08, 2013 2.887 2.903 2.750 2.782 483,684 -0.09(-3.09%)
Oct 07, 2013 2.911 2.943 2.858 2.871 0 -0.10(-3.52%)
Oct 04, 2013 3.008 3.024 2.935 2.975 0 -0.04(-1.34%)
Oct 03, 2013 3.177 3.177 2.983 3.016 0 -0.15(-4.59%)
Oct 02, 2013 3.258 3.346 3.153 3.161 301,599 -0.12(-3.69%)
Oct 01, 2013 3.096 3.330 3.064 3.282 517,299 +0.20(+6.54%)
Sep 30, 2013 3.064 3.221 3.048 3.080 0 -0.03(-1.04%)
Sep 27, 2013 2.951 3.185 2.951 3.112 0 +0.15(+5.18%)
Sep 26, 2013 2.927 2.983 2.895 2.959 305,911 +0.05(+1.66%)
Sep 25, 2013 2.879 2.939 2.871 2.911 498,484 +0.04(+1.40%)
Sep 24, 2013 2.911 2.975 2.862 2.871 173,177 -0.02(-0.84%)
Sep 23, 2013 2.967 3.008 2.862 2.895 221,858 -0.03(-1.10%)
Sep 20, 2013 2.919 2.943 2.871 2.927 0 +0.02(+0.55%)
Sep 19, 2013 2.919 3.000 2.895 2.911 235,267 +0.01(+0.28%)
Sep 18, 2013 2.879 2.927 2.846 2.903 0 +0.03(+1.12%)
Sep 17, 2013 2.903 2.911 2.846 2.871 0 -0.02(-0.56%)
Sep 16, 2013 2.847 2.911 2.847 2.887 0 +0.05(+1.70%)
Sep 13, 2013 2.854 2.887 2.830 2.838 0 +0.00(+0.00%)
Sep 12, 2013 2.871 2.935 2.830 2.838 0 -0.02(-0.85%)
Sep 11, 2013 2.895 2.935 2.862 2.862 0 -0.03(-1.11%)
Sep 10, 2013 2.879 2.911 2.838 2.895 180,295 +0.02(+0.84%)
Sep 09, 2013 2.822 2.871 2.742 2.871 0 +0.06(+2.01%)
Sep 06, 2013 2.895 2.895 2.798 2.814 0 -0.06(-1.97%)
Sep 05, 2013 2.854 2.895 2.822 2.871 128,398 +0.00(+0.00%)
Sep 04, 2013 2.895 2.895 2.830 2.871 0 -0.01(-0.28%)
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.