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

Siga Technologies Inc (NQ: SIGA )

7.785 -0.065 (-0.83%)
Streaming Delayed Price Updated: 3:16 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 (%)
Mar 31, 2004 1.661 1.661 1.516 1.580 210,706 -0.03(-2.00%)
Mar 30, 2004 1.564 1.685 1.500 1.613 338,445 +0.07(+4.71%)
Mar 29, 2004 1.580 1.605 1.532 1.540 185,655 -0.02(-1.04%)
Mar 26, 2004 1.556 1.572 1.532 1.556 155,146 +0.01(+0.52%)
Mar 25, 2004 1.629 1.645 1.540 1.548 595,535 -0.08(-4.95%)
Mar 24, 2004 1.685 1.693 1.572 1.629 589,830 -0.02(-1.46%)
Mar 23, 2004 1.879 1.879 1.629 1.653 1,798,634 -0.19(-10.09%)
Mar 22, 2004 2.000 2.274 1.814 1.838 13,834,964 +0.35(+23.24%)
Mar 19, 2004 1.516 1.548 1.476 1.492 58,536 -0.01(-0.54%)
Mar 18, 2004 1.580 1.580 1.492 1.500 84,208 -0.06(-3.63%)
Mar 17, 2004 1.605 1.605 1.500 1.556 56,924 +0.00(+0.00%)
Mar 16, 2004 1.637 1.637 1.492 1.556 157,254 -0.08(-4.93%)
Mar 15, 2004 1.637 1.653 1.580 1.637 91,897 -0.03(-1.93%)
Mar 12, 2004 1.742 1.750 1.629 1.669 230,425 +0.02(+0.98%)
Mar 11, 2004 1.605 1.661 1.572 1.653 69,698 +0.03(+1.99%)
Mar 10, 2004 1.685 1.693 1.588 1.621 98,346 -0.04(-2.43%)
Mar 09, 2004 1.653 1.701 1.613 1.661 70,318 +0.05(+3.00%)
Mar 08, 2004 1.742 1.774 1.597 1.613 354,815 -0.15(-8.26%)
Mar 05, 2004 1.790 1.855 1.734 1.758 104,051 +0.00(+0.00%)
Mar 04, 2004 1.726 1.790 1.693 1.758 75,030 -0.01(-0.46%)
Mar 03, 2004 1.742 1.782 1.621 1.766 89,417 +0.04(+2.34%)
Mar 02, 2004 1.758 1.766 1.669 1.726 49,979 -0.02(-0.93%)
Mar 01, 2004 1.798 1.798 1.734 1.742 75,030 -0.02(-0.92%)
Feb 27, 2004 1.621 1.782 1.613 1.758 314,261 +0.14(+8.46%)
Feb 26, 2004 1.629 1.637 1.572 1.621 55,188 +0.01(+0.90%)
Feb 25, 2004 1.645 1.645 1.605 1.606 70,814 -0.00(-0.30%)
Feb 24, 2004 1.677 1.677 1.605 1.611 80,611 -0.01(-0.60%)
Feb 23, 2004 1.693 1.697 1.621 1.621 96,734 -0.07(-4.29%)
Feb 20, 2004 1.693 1.709 1.629 1.693 52,459 +0.03(+1.94%)
Feb 19, 2004 1.726 1.734 1.661 1.661 212,567 -0.06(-3.29%)
Feb 18, 2004 1.766 1.766 1.661 1.717 95,369 -0.04(-2.29%)
Feb 17, 2004 1.726 1.782 1.726 1.758 29,516 +0.03(+1.87%)
Feb 13, 2004 1.726 1.758 1.685 1.726 73,170 -0.02(-0.93%)
Feb 12, 2004 1.774 1.790 1.669 1.742 130,591 -0.03(-1.91%)
Feb 11, 2004 1.782 1.806 1.734 1.776 79,123 +0.03(+1.94%)
Feb 10, 2004 1.774 1.790 1.693 1.742 72,550 -0.01(-0.46%)
Feb 09, 2004 1.822 1.818 1.742 1.750 31,128 -0.04(-2.25%)
Feb 06, 2004 1.734 1.822 1.726 1.790 122,529 +0.10(+5.71%)
Feb 05, 2004 1.838 1.887 1.693 1.693 182,182 -0.15(-7.89%)
Feb 04, 2004 1.855 1.871 1.758 1.838 331,376 -0.05(-2.56%)
Feb 03, 2004 1.693 1.935 1.661 1.887 1,002,066 +0.23(+13.59%)
Feb 02, 2004 1.629 1.693 1.613 1.661 255,229 +0.04(+2.49%)
Jan 30, 2004 1.637 1.637 1.588 1.621 64,861 +0.00(+0.00%)
Jan 29, 2004 1.645 1.645 1.572 1.621 93,013 -0.03(-1.95%)
Jan 28, 2004 1.653 1.693 1.629 1.653 123,025 +0.02(+1.03%)
Jan 27, 2004 1.621 1.669 1.556 1.636 185,407 +0.03(+1.96%)
Jan 26, 2004 1.661 1.661 1.556 1.605 122,405 -0.03(-1.97%)
Jan 23, 2004 1.685 1.701 1.588 1.637 96,734 -0.05(-2.87%)
Jan 22, 2004 1.693 1.726 1.653 1.685 47,126 +0.02(+0.97%)
Jan 21, 2004 1.669 1.685 1.621 1.669 112,112 -0.02(-0.96%)
Jan 20, 2004 1.653 1.685 1.621 1.685 166,928 +0.07(+4.50%)
Jan 16, 2004 1.628 1.628 1.580 1.613 68,085 -0.01(-0.50%)
Jan 15, 2004 1.629 1.661 1.572 1.621 100,919 +0.02(+1.01%)
Jan 14, 2004 1.734 1.734 1.548 1.605 259,356 -0.13(-7.44%)
Jan 13, 2004 1.774 1.782 1.726 1.734 74,315 -0.05(-2.71%)
Jan 12, 2004 1.774 1.806 1.717 1.782 40,057 -0.01(-0.45%)
Jan 09, 2004 1.709 1.798 1.693 1.790 97,540 +0.02(+0.91%)
Jan 08, 2004 1.838 1.838 1.734 1.774 59,779 -0.03(-1.79%)
Jan 07, 2004 1.855 1.887 1.774 1.806 92,810 -0.06(-3.03%)
Jan 06, 2004 1.855 1.879 1.734 1.863 152,046 +0.05(+2.67%)
Jan 05, 2004 1.863 1.879 1.759 1.814 181,562 +0.01(+0.45%)
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.