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

Siga Technologies Inc (NQ: SIGA )

7.475 -0.075 (-0.99%)
Streaming Delayed Price Updated: 2:53 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 (%)
Mar 28, 2013 2.952 2.952 2.847 2.895 470,192 -0.08(-2.72%)
Mar 27, 2013 3.049 3.089 2.952 2.976 234,784 -0.12(-3.92%)
Mar 26, 2013 3.097 3.105 2.976 3.097 258,740 +0.03(+1.06%)
Mar 25, 2013 3.105 3.154 3.037 3.065 258,292 -0.02(-0.53%)
Mar 22, 2013 3.170 3.170 3.065 3.081 307,651 -0.06(-2.06%)
Mar 21, 2013 3.138 3.178 3.121 3.146 211,362 -0.02(-0.51%)
Mar 20, 2013 3.138 3.178 3.041 3.162 361,066 +0.06(+2.09%)
Mar 19, 2013 3.267 3.267 3.073 3.097 381,079 -0.15(-4.49%)
Mar 18, 2013 3.194 3.267 3.113 3.243 385,023 -0.03(-0.99%)
Mar 15, 2013 3.332 3.356 3.219 3.275 578,452 -0.08(-2.41%)
Mar 14, 2013 3.526 3.582 3.219 3.356 786,690 -0.19(-5.25%)
Mar 13, 2013 3.534 3.582 3.445 3.542 376,856 +0.07(+2.10%)
Mar 12, 2013 3.566 3.566 3.324 3.469 654,318 -0.09(-2.50%)
Mar 11, 2013 3.550 3.720 3.510 3.558 1,162,266 +0.06(+1.62%)
Mar 08, 2013 3.210 3.542 3.081 3.502 640,519 +0.33(+10.46%)
Mar 07, 2013 3.081 3.316 3.081 3.170 388,327 -0.09(-2.73%)
Mar 06, 2013 3.227 3.356 3.219 3.259 198,431 +0.01(+0.25%)
Mar 05, 2013 3.324 3.340 3.170 3.251 255,943 -0.06(-1.71%)
Mar 04, 2013 3.138 3.307 3.138 3.307 419,389 +0.13(+4.07%)
Mar 01, 2013 3.421 3.469 3.130 3.178 645,678 -0.28(-8.18%)
Feb 28, 2013 3.227 3.485 3.186 3.461 657,793 +0.26(+8.08%)
Feb 27, 2013 3.113 3.227 3.065 3.202 297,832 +0.09(+2.86%)
Feb 26, 2013 2.847 3.130 2.830 3.113 307,802 +0.28(+10.00%)
Feb 25, 2013 3.049 3.073 2.826 2.830 406,389 -0.20(-6.67%)
Feb 22, 2013 3.081 3.121 2.992 3.033 183,870 -0.02(-0.79%)
Feb 21, 2013 3.105 3.126 3.049 3.057 244,918 -0.06(-1.82%)
Feb 20, 2013 3.154 3.178 2.968 3.113 411,397 -0.04(-1.28%)
Feb 19, 2013 3.178 3.235 3.097 3.154 422,779 -0.02(-0.51%)
Feb 15, 2013 3.299 3.299 3.041 3.170 801,104 -0.13(-3.92%)
Feb 14, 2013 2.879 3.299 2.871 3.299 840,138 +0.40(+13.97%)
Feb 13, 2013 2.830 2.911 2.790 2.895 310,299 +0.07(+2.58%)
Feb 12, 2013 2.790 2.830 2.749 2.822 284,651 +0.07(+2.65%)
Feb 11, 2013 2.709 2.750 2.652 2.749 253,569 +0.04(+1.49%)
Feb 08, 2013 2.717 2.830 2.620 2.709 616,115 +0.06(+2.13%)
Feb 07, 2013 2.442 2.669 2.426 2.652 863,205 +0.23(+9.70%)
Feb 06, 2013 2.377 2.426 2.337 2.418 177,392 +0.07(+3.10%)
Feb 04, 2013 2.369 2.410 2.345 2.345 134,542 -0.03(-1.36%)
Feb 01, 2013 2.377 2.458 2.353 2.377 433,735 +0.02(+0.68%)
Jan 31, 2013 2.377 2.402 2.345 2.361 118,089 -0.01(-0.34%)
Jan 30, 2013 2.369 2.394 2.305 2.369 351,864 -0.02(-0.68%)
Jan 29, 2013 2.289 2.418 2.289 2.386 597,937 +0.08(+3.51%)
Jan 28, 2013 2.272 2.313 2.208 2.305 217,796 +0.03(+1.42%)
Jan 25, 2013 2.321 2.321 2.248 2.272 116,792 -0.02(-1.06%)
Jan 24, 2013 2.361 2.361 2.248 2.297 164,355 -0.06(-2.74%)
Jan 23, 2013 2.240 2.369 2.224 2.361 246,323 +0.06(+2.82%)
Jan 22, 2013 2.321 2.345 2.281 2.297 238,140 -0.02(-0.70%)
Jan 18, 2013 2.345 2.345 2.264 2.313 111,442 -0.01(-0.35%)
Jan 17, 2013 2.321 2.337 2.301 2.321 67,906 +0.01(+0.35%)
Jan 16, 2013 2.410 2.450 2.289 2.313 239,728 -0.10(-4.03%)
Jan 15, 2013 2.305 2.426 2.305 2.410 212,329 +0.11(+4.56%)
Jan 14, 2013 2.297 2.369 2.272 2.305 196,539 +0.00(+0.00%)
Jan 12, 2013 2.353 2.353 2.256 2.305 234,813 +0.00(+0.00%)
Jan 11, 2013 2.353 2.353 2.256 2.305 234,813 +0.01(+0.35%)
Jan 10, 2013 2.297 2.313 2.216 2.297 274,884 +0.01(+0.35%)
Jan 09, 2013 2.256 2.313 2.191 2.289 275,732 +0.05(+2.17%)
Jan 08, 2013 2.297 2.297 2.208 2.240 155,532 -0.05(-2.12%)
Jan 07, 2013 2.191 2.337 2.191 2.289 246,934 +0.06(+2.91%)
Jan 04, 2013 2.280 2.321 2.208 2.224 293,421 -0.06(-2.48%)
Jan 03, 2013 2.402 2.410 2.264 2.280 397,808 -0.14(-5.69%)
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.