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

Siga Technologies Inc (NQ: SIGA )

7.510 -0.040 (-0.53%)
Streaming Delayed Price Updated: 2:28 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 (%)
May 31, 2023 5.188 5.291 5.119 5.226 651,738 +0.04(+0.72%)
May 30, 2023 5.254 5.282 5.142 5.188 459,441 -0.07(-1.42%)
May 26, 2023 5.170 5.291 5.012 5.263 470,912 +0.07(+1.25%)
May 25, 2023 5.235 5.235 5.100 5.198 554,918 -0.09(-1.76%)
May 24, 2023 5.319 5.319 5.105 5.291 613,992 -0.05(-0.87%)
May 23, 2023 5.235 5.393 5.226 5.338 647,359 +0.12(+2.32%)
May 22, 2023 5.272 5.352 5.170 5.216 724,250 -0.06(-1.06%)
May 19, 2023 5.375 5.421 5.226 5.272 1,011,091 -0.09(-1.74%)
May 18, 2023 5.188 5.403 5.058 5.365 1,554,863 +0.16(+3.04%)
May 17, 2023 5.039 5.226 5.002 5.207 751,524 +0.17(+3.33%)
May 16, 2023 5.300 5.328 4.918 5.039 1,134,150 -0.36(-6.72%)
May 15, 2023 5.310 5.505 4.993 5.403 1,327,128 +0.32(+6.23%)
May 12, 2023 5.396 5.396 5.017 5.086 1,210,572 -0.25(-4.68%)
May 11, 2023 5.069 5.396 4.966 5.336 1,129,082 +0.32(+6.35%)
May 10, 2023 5.000 5.026 4.836 5.017 2,355,745 +0.08(+1.57%)
May 09, 2023 4.914 4.974 4.737 4.940 1,245,291 +0.03(+0.53%)
May 08, 2023 5.129 5.138 4.752 4.914 1,085,439 -0.19(-3.71%)
May 05, 2023 5.172 5.336 4.924 5.103 899,149 +0.09(+1.89%)
May 04, 2023 4.931 5.129 4.888 5.009 880,651 +0.15(+3.19%)
May 03, 2023 4.785 4.888 4.699 4.854 756,550 +0.09(+1.99%)
May 02, 2023 5.000 5.009 4.733 4.759 952,160 -0.25(-4.98%)
May 01, 2023 4.983 5.125 4.914 5.009 885,606 -0.01(-0.17%)
Apr 28, 2023 4.836 5.090 4.750 5.017 644,077 +0.15(+3.00%)
Apr 27, 2023 4.742 4.957 4.673 4.871 598,994 +0.15(+3.10%)
Apr 26, 2023 4.785 4.845 4.608 4.725 658,696 -0.07(-1.44%)
Apr 25, 2023 4.888 4.983 4.785 4.793 550,126 -0.11(-2.28%)
Apr 24, 2023 4.948 4.948 4.750 4.905 714,058 -0.01(-0.18%)
Apr 21, 2023 5.060 5.103 4.879 4.914 848,413 -0.16(-3.22%)
Apr 20, 2023 4.905 5.224 4.897 5.077 813,405 +0.09(+1.72%)
Apr 19, 2023 4.974 5.073 4.901 4.991 776,389 +0.01(+0.17%)
Apr 18, 2023 5.207 5.232 4.931 4.983 556,538 -0.21(-3.98%)
Apr 17, 2023 5.138 5.284 5.120 5.189 689,294 +0.07(+1.34%)
Apr 14, 2023 5.379 5.387 5.026 5.120 618,205 -0.09(-1.82%)
Apr 13, 2023 5.138 5.327 5.103 5.215 461,895 +0.13(+2.54%)
Apr 12, 2023 5.301 5.353 5.026 5.086 489,540 -0.15(-2.96%)
Apr 11, 2023 5.129 5.284 5.086 5.241 550,196 +0.13(+2.53%)
Apr 10, 2023 5.155 5.189 5.034 5.112 900,230 +0.01(+0.17%)
Apr 06, 2023 5.060 5.189 5.017 5.103 587,409 +0.07(+1.37%)
Apr 05, 2023 4.871 5.090 4.854 5.034 909,712 +0.14(+2.81%)
Apr 04, 2023 4.940 4.978 4.742 4.897 709,631 -0.05(-1.04%)
Apr 03, 2023 4.948 4.966 4.776 4.948 635,333 +0.00(+0.00%)
Mar 31, 2023 4.828 5.034 4.828 4.948 940,620 +0.15(+3.05%)
Mar 30, 2023 4.948 4.948 4.742 4.802 535,567 -0.12(-2.45%)
Mar 29, 2023 4.983 5.120 4.923 4.923 738,067 +0.01(+0.18%)
Mar 28, 2023 4.974 5.027 4.815 4.914 1,172,730 -0.03(-0.70%)
Mar 27, 2023 4.948 4.987 4.802 4.948 737,908 +0.01(+0.17%)
Mar 24, 2023 4.759 5.047 4.737 4.940 794,508 +0.16(+3.42%)
Mar 23, 2023 4.561 4.819 4.561 4.776 947,288 +0.26(+5.71%)
Mar 22, 2023 4.630 4.656 4.509 4.518 949,075 -0.12(-2.60%)
Mar 21, 2023 4.819 4.888 4.630 4.639 786,797 -0.12(-2.53%)
Mar 20, 2023 4.699 4.948 4.690 4.759 752,670 +0.06(+1.28%)
Mar 17, 2023 4.811 4.819 4.664 4.699 1,762,523 -0.14(-2.85%)
Mar 16, 2023 4.759 4.905 4.656 4.836 1,064,510 +0.00(+0.00%)
Mar 15, 2023 4.656 4.836 4.639 4.836 1,025,794 +0.09(+1.81%)
Mar 14, 2023 4.647 4.759 4.578 4.750 1,109,951 +0.25(+5.54%)
Mar 13, 2023 4.570 4.634 4.398 4.501 1,872,328 -0.16(-3.51%)
Mar 10, 2023 4.664 4.884 4.617 4.664 1,080,763 -0.03(-0.73%)
Mar 09, 2023 5.086 5.129 4.587 4.699 1,996,986 -0.40(-7.77%)
Mar 08, 2023 5.267 5.310 5.065 5.095 956,399 -0.17(-3.27%)
Mar 07, 2023 5.224 5.379 5.168 5.267 1,243,223 +0.04(+0.82%)
Mar 06, 2023 5.508 5.687 5.198 5.224 1,231,195 -0.28(-5.01%)
Mar 03, 2023 5.706 5.719 5.400 5.499 1,247,993 -0.21(-3.62%)
Mar 02, 2023 5.637 5.818 5.551 5.706 1,310,547 -0.01(-0.15%)
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.