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

Siga Technologies Inc (NQ: SIGA )

7.500 -0.050 (-0.66%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Dec 31, 2018 6.056 6.402 6.056 6.370 1,578,130 +0.40(+6.61%)
Dec 28, 2018 5.693 6.120 5.636 5.975 708,763 +0.33(+5.86%)
Dec 27, 2018 5.588 5.854 5.277 5.644 678,294 -0.06(-1.13%)
Dec 26, 2018 5.354 5.798 5.273 5.709 819,956 +0.47(+8.92%)
Dec 24, 2018 5.169 5.644 5.169 5.241 643,157 +0.07(+1.40%)
Dec 21, 2018 5.241 5.378 5.040 5.169 1,760,065 -0.07(-1.38%)
Dec 20, 2018 5.540 5.660 5.177 5.241 527,893 -0.31(-5.52%)
Dec 19, 2018 5.523 5.789 5.386 5.548 605,053 -0.02(-0.43%)
Dec 18, 2018 5.669 5.677 5.354 5.572 431,891 -0.01(-0.14%)
Dec 17, 2018 5.701 5.765 5.402 5.580 665,957 -0.02(-0.43%)
Dec 14, 2018 5.185 5.749 5.136 5.604 427,118 +0.41(+7.92%)
Dec 13, 2018 5.177 5.225 5.053 5.193 188,769 +0.05(+0.94%)
Dec 12, 2018 4.999 5.314 4.959 5.144 454,997 +0.23(+4.76%)
Dec 11, 2018 4.983 5.040 4.782 4.911 181,899 -0.04(-0.81%)
Dec 10, 2018 4.709 4.991 4.709 4.951 207,603 +0.18(+3.72%)
Dec 07, 2018 4.999 5.040 4.701 4.774 235,758 -0.19(-3.90%)
Dec 06, 2018 4.717 5.032 4.572 4.967 332,787 +0.28(+6.02%)
Dec 04, 2018 4.959 5.064 4.644 4.685 212,070 -0.27(-5.53%)
Dec 03, 2018 5.152 5.161 4.838 4.959 180,369 -0.07(-1.44%)
Nov 30, 2018 4.927 5.080 4.911 5.032 210,706 +0.09(+1.79%)
Nov 29, 2018 5.023 5.072 4.790 4.943 191,911 -0.08(-1.61%)
Nov 28, 2018 4.636 5.096 4.636 5.023 330,743 +0.39(+8.35%)
Nov 27, 2018 4.515 4.644 4.427 4.636 160,267 +0.10(+2.31%)
Nov 26, 2018 4.378 4.636 4.322 4.532 215,478 +0.19(+4.27%)
Nov 23, 2018 4.378 4.644 4.290 4.346 63,497 -0.13(-2.88%)
Nov 21, 2018 4.475 4.475 4.475 0 +0.10(+2.40%)
Nov 20, 2018 4.515 4.709 4.354 4.370 129,329 -0.18(-3.90%)
Nov 19, 2018 4.564 4.717 4.427 4.548 267,801 +0.05(+1.08%)
Nov 16, 2018 4.499 4.628 4.354 4.499 270,235 -0.05(-1.06%)
Nov 15, 2018 4.411 4.636 4.395 4.548 137,245 +0.07(+1.62%)
Nov 14, 2018 4.419 4.620 4.370 4.475 219,736 +0.15(+3.54%)
Nov 13, 2018 4.112 4.636 4.056 4.322 442,170 +0.35(+8.72%)
Nov 12, 2018 4.153 4.225 3.927 3.975 176,531 -0.09(-2.18%)
Nov 09, 2018 4.274 4.362 3.983 4.064 210,830 -0.23(-5.44%)
Nov 08, 2018 4.177 4.354 4.169 4.298 165,787 +0.13(+3.09%)
Nov 07, 2018 3.943 4.217 3.935 4.169 276,404 +0.27(+6.82%)
Nov 06, 2018 3.838 3.927 3.782 3.903 87,935 +0.06(+1.47%)
Nov 05, 2018 3.895 3.903 3.774 3.846 108,296 -0.05(-1.24%)
Nov 02, 2018 3.935 3.999 3.822 3.895 166,804 -0.02(-0.41%)
Nov 01, 2018 4.193 4.193 3.911 3.911 215,710 +0.02(+0.41%)
Oct 31, 2018 4.016 4.056 3.854 3.895 174,586 -0.07(-1.83%)
Oct 30, 2018 3.927 4.032 3.854 3.967 173,092 +0.04(+1.03%)
Oct 29, 2018 4.169 4.209 3.846 3.927 214,179 -0.23(-5.62%)
Oct 26, 2018 4.056 4.177 3.967 4.161 309,425 +0.05(+1.18%)
Oct 25, 2018 4.096 4.177 4.080 4.112 161,663 +0.05(+1.19%)
Oct 24, 2018 4.120 4.153 4.016 4.064 202,417 -0.06(-1.56%)
Oct 23, 2018 4.056 4.193 3.999 4.128 113,073 +0.00(+0.00%)
Oct 22, 2018 4.096 4.257 3.999 4.128 201,956 +0.04(+0.99%)
Oct 19, 2018 4.112 4.241 4.032 4.088 204,009 -0.03(-0.78%)
Oct 18, 2018 4.201 4.217 4.088 4.120 123,398 -0.12(-2.85%)
Oct 17, 2018 4.266 4.290 4.177 4.241 122,549 -0.05(-1.13%)
Oct 16, 2018 4.177 4.338 4.128 4.290 134,455 +0.14(+3.30%)
Oct 15, 2018 4.161 4.193 4.104 4.153 78,812 -0.04(-0.96%)
Oct 12, 2018 4.185 4.298 4.104 4.193 197,312 +0.08(+1.96%)
Oct 11, 2018 4.112 4.306 4.080 4.112 157,143 +0.02(+0.39%)
Oct 10, 2018 4.274 4.298 4.074 4.096 442,453 -0.23(-5.40%)
Oct 09, 2018 4.475 4.507 4.314 4.330 123,689 -0.12(-2.72%)
Oct 08, 2018 4.370 4.604 4.290 4.451 239,970 +0.00(+0.00%)
Oct 05, 2018 4.370 4.612 4.153 4.451 426,126 +0.07(+1.66%)
Oct 04, 2018 4.282 4.556 4.104 4.378 471,849 +0.10(+2.45%)
Oct 03, 2018 4.765 4.765 4.112 4.274 543,206 -0.39(-8.30%)
Oct 02, 2018 5.217 5.257 4.620 4.661 768,949 -0.55(-10.53%)
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.