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

Siga Technologies Inc (NQ: SIGA )

7.770 -0.080 (-1.02%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
Feb 29, 2008 1.755 1.906 1.755 1.860 177,024 +0.05(+2.68%)
Feb 28, 2008 1.860 1.908 1.771 1.811 60,561 -0.03(-1.75%)
Feb 27, 2008 1.876 2.006 1.828 1.844 91,390 -0.02(-0.87%)
Feb 26, 2008 1.917 1.925 1.860 1.860 121,885 -0.06(-3.26%)
Feb 25, 2008 1.941 2.022 1.819 1.923 217,790 +0.04(+2.04%)
Feb 22, 2008 1.908 1.917 1.876 1.884 142,079 +0.01(+0.43%)
Feb 21, 2008 1.949 1.997 1.876 1.876 166,879 -0.09(-4.53%)
Feb 20, 2008 1.949 2.022 1.876 1.965 212,141 +0.04(+2.10%)
Feb 19, 2008 1.941 1.982 1.917 1.925 195,402 +0.00(+0.00%)
Feb 18, 2008 1.981 2.014 1.860 1.925 158,324 +0.00(+0.00%)
Feb 15, 2008 1.981 2.014 1.860 1.925 158,324 -0.02(-0.83%)
Feb 14, 2008 1.965 2.022 1.892 1.941 183,143 -0.02(-1.23%)
Feb 13, 2008 1.625 2.062 1.601 1.965 437,463 +0.37(+23.35%)
Feb 12, 2008 1.617 1.617 1.593 1.593 111,546 -0.02(-1.50%)
Feb 11, 2008 1.650 1.650 1.593 1.617 166,879 -0.02(-1.48%)
Feb 08, 2008 1.617 1.674 1.585 1.642 196,489 +0.06(+4.10%)
Feb 07, 2008 1.593 1.601 1.569 1.577 143,172 +0.01(+0.52%)
Feb 06, 2008 1.593 1.609 1.569 1.569 159,371 +0.00(+0.00%)
Feb 05, 2008 1.609 1.609 1.561 1.569 118,121 -0.00(-0.01%)
Feb 04, 2008 1.666 1.666 1.561 1.569 198,298 -0.03(-2.01%)
Feb 01, 2008 1.666 1.674 1.601 1.601 156,673 -0.10(-5.71%)
Jan 31, 2008 1.634 1.698 1.609 1.698 379,484 +0.04(+2.44%)
Jan 30, 2008 1.617 1.674 1.601 1.658 118,984 +0.06(+3.54%)
Jan 29, 2008 1.561 1.601 1.536 1.601 171,030 +0.04(+2.58%)
Jan 28, 2008 1.585 1.617 1.544 1.561 195,767 -0.02(-1.53%)
Jan 25, 2008 1.642 1.755 1.569 1.585 264,124 -0.07(-4.39%)
Jan 24, 2008 1.682 1.771 1.634 1.658 143,161 -0.03(-1.91%)
Jan 23, 2008 1.617 1.787 1.496 1.690 266,229 +0.05(+2.96%)
Jan 22, 2008 1.634 1.803 1.617 1.642 338,200 -0.18(-9.78%)
Jan 21, 2008 1.917 2.022 1.666 1.819 431,267 +0.00(+0.00%)
Jan 18, 2008 1.917 2.022 1.666 1.819 431,267 -0.11(-5.86%)
Jan 17, 2008 1.933 2.151 1.925 1.933 333,127 -0.01(-0.41%)
Jan 16, 2008 2.167 2.216 1.917 1.941 475,461 -0.22(-10.12%)
Jan 15, 2008 2.289 2.313 2.159 2.159 154,413 -0.09(-3.96%)
Jan 14, 2008 2.386 2.386 2.216 2.248 225,856 -0.14(-5.76%)
Jan 11, 2008 2.450 2.450 2.280 2.386 161,058 -0.06(-2.64%)
Jan 10, 2008 2.394 2.474 2.329 2.450 140,231 +0.01(+0.33%)
Jan 09, 2008 2.507 2.523 2.386 2.442 146,289 -0.03(-1.31%)
Jan 08, 2008 2.466 2.644 2.402 2.475 189,418 +0.07(+3.03%)
Jan 07, 2008 2.377 2.466 2.313 2.402 281,703 +0.06(+2.77%)
Jan 04, 2008 2.418 2.458 2.305 2.337 149,940 -0.08(-3.34%)
Jan 03, 2008 2.523 2.523 2.394 2.418 102,742 -0.05(-1.97%)
Jan 02, 2008 2.523 2.580 2.426 2.466 136,602 -0.02(-0.97%)
Jan 01, 2008 2.507 2.507 2.442 2.491 202,823 +0.00(+0.00%)
Dec 31, 2007 2.507 2.507 2.442 2.491 202,823 +0.02(+0.65%)
Dec 28, 2007 2.491 2.507 2.442 2.475 208,100 -0.01(-0.33%)
Dec 27, 2007 2.555 2.580 2.458 2.483 267,820 -0.05(-1.92%)
Dec 26, 2007 2.547 2.563 2.475 2.531 214,446 +0.02(+0.64%)
Dec 24, 2007 2.507 2.547 2.386 2.515 453,799 -0.07(-2.81%)
Dec 21, 2007 2.685 2.685 2.426 2.588 697,226 -0.09(-3.32%)
Dec 20, 2007 2.628 2.677 2.572 2.677 119,998 +0.02(+0.61%)
Dec 19, 2007 2.733 2.758 2.588 2.661 185,143 -0.09(-3.23%)
Dec 18, 2007 2.911 2.911 2.717 2.749 148,012 -0.16(-5.56%)
Dec 17, 2007 2.790 2.911 2.709 2.911 86,374 +0.09(+3.15%)
Dec 14, 2007 2.879 2.887 2.749 2.822 75,202 -0.09(-3.06%)
Dec 13, 2007 2.919 2.960 2.790 2.911 145,089 +0.00(+0.00%)
Dec 12, 2007 2.952 3.081 2.911 2.911 88,112 -0.01(-0.28%)
Dec 11, 2007 3.033 3.033 2.911 2.919 141,279 -0.08(-2.80%)
Dec 10, 2007 3.008 3.113 2.895 3.003 238,509 +0.02(+0.65%)
Dec 07, 2007 3.024 3.041 2.911 2.984 180,107 -0.05(-1.60%)
Dec 06, 2007 3.041 3.219 2.944 3.033 423,410 +0.24(+8.62%)
Dec 05, 2007 2.693 2.798 2.669 2.792 110,997 +0.12(+4.62%)
Dec 04, 2007 2.709 2.768 2.628 2.669 109,327 -0.00(-0.12%)
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.