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: 11:14 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 (%)
Jun 30, 2006 1.129 1.129 1.089 1.129 30,008 +0.02(+1.45%)
Jun 29, 2006 1.048 1.145 1.048 1.113 157,006 +0.06(+6.15%)
Jun 28, 2006 1.072 1.080 1.024 1.048 12,215 +0.03(+3.17%)
Jun 27, 2006 1.048 1.072 1.016 1.016 22,309 -0.05(-4.55%)
Jun 26, 2006 1.072 1.129 1.016 1.064 224,472 -0.02(-2.22%)
Jun 23, 2006 1.072 1.097 1.048 1.089 31,274 +0.01(+0.75%)
Jun 22, 2006 1.056 1.097 1.056 1.080 18,850 +0.00(+0.00%)
Jun 21, 2006 1.080 1.113 1.040 1.080 58,200 -0.01(-0.74%)
Jun 20, 2006 1.129 1.129 1.089 1.089 10,250 -0.02(-1.46%)
Jun 19, 2006 1.048 1.121 1.048 1.105 111,678 +0.05(+4.58%)
Jun 16, 2006 1.080 1.080 1.056 1.056 22,495 -0.02(-2.24%)
Jun 15, 2006 1.121 1.121 1.048 1.080 19,948 +0.01(+0.74%)
Jun 14, 2006 1.105 1.129 1.072 1.073 34,166 -0.01(-0.74%)
Jun 13, 2006 1.072 1.121 1.016 1.080 56,293 +0.05(+4.69%)
Jun 12, 2006 1.105 1.105 1.032 1.032 50,940 -0.07(-6.57%)
Jun 09, 2006 1.121 1.129 1.048 1.105 81,947 +0.06(+5.39%)
Jun 08, 2006 1.048 1.072 1.032 1.048 59,446 -0.05(-4.54%)
Jun 07, 2006 1.129 1.129 1.048 1.098 32,325 -0.03(-2.73%)
Jun 06, 2006 1.113 1.129 1.113 1.129 35,332 +0.01(+0.72%)
Jun 05, 2006 1.129 1.169 1.097 1.121 38,278 -0.01(-0.71%)
Jun 02, 2006 1.201 1.322 1.064 1.129 212,775 -0.02(-1.41%)
Jun 01, 2006 1.193 1.193 1.056 1.145 58,594 +0.06(+5.97%)
May 31, 2006 1.089 1.177 1.072 1.080 129,219 -0.02(-2.19%)
May 30, 2006 1.161 1.161 1.105 1.105 28,744 -0.06(-4.86%)
May 26, 2006 1.040 1.161 1.016 1.161 59,296 +0.10(+9.92%)
May 25, 2006 1.089 1.089 1.032 1.056 13,766 -0.01(-0.76%)
May 24, 2006 1.064 1.080 1.008 1.064 109,602 +0.05(+4.76%)
May 23, 2006 1.016 1.032 0.9999 1.016 207,586 -0.02(-1.56%)
May 22, 2006 1.137 1.153 0.9676 1.032 345,676 -0.15(-12.34%)
May 19, 2006 1.113 1.177 1.101 1.177 55,911 +0.04(+3.55%)
May 18, 2006 1.072 1.177 1.048 1.137 89,501 +0.03(+2.92%)
May 17, 2006 1.169 1.169 1.056 1.105 117,084 -0.02(-2.14%)
May 16, 2006 1.185 1.185 1.097 1.129 59,398 -0.06(-5.40%)
May 15, 2006 1.266 1.371 1.097 1.193 347,408 -0.08(-6.45%)
May 12, 2006 1.395 1.395 1.218 1.276 146,106 -0.05(-3.54%)
May 11, 2006 1.234 1.459 1.234 1.322 685,420 -0.01(-0.61%)
May 10, 2006 1.153 1.395 1.089 1.330 1,717,910 +0.19(+17.02%)
May 09, 2006 1.072 1.169 1.048 1.137 261,717 +0.08(+7.63%)
May 08, 2006 1.016 1.089 0.9676 1.056 363,157 +0.04(+3.97%)
May 05, 2006 1.032 1.210 1.008 1.016 244,247 -0.02(-2.33%)
May 04, 2006 1.266 1.266 0.9918 1.040 453,034 -0.05(-4.44%)
May 03, 2006 1.185 1.185 1.080 1.089 192,783 -0.05(-4.26%)
May 02, 2006 1.008 1.274 0.9918 1.137 608,042 +0.13(+12.80%)
May 01, 2006 0.9757 1.016 0.9515 1.008 86,616 +0.02(+2.21%)
Apr 28, 2006 0.9676 1.008 0.9434 0.9861 94,625 +0.00(+0.25%)
Apr 27, 2006 1.027 1.048 0.9353 0.9836 208,690 -0.05(-4.70%)
Apr 26, 2006 1.064 1.080 0.9999 1.032 79,309 +0.01(+0.79%)
Apr 25, 2006 1.056 1.072 1.024 1.024 42,071 -0.02(-2.31%)
Apr 24, 2006 1.016 1.097 1.016 1.048 54,230 +0.01(+0.77%)
Apr 21, 2006 1.032 1.056 1.024 1.040 88,294 +0.00(+0.00%)
Apr 20, 2006 1.129 1.129 1.040 1.040 129,684 -0.05(-4.44%)
Apr 19, 2006 1.129 1.129 1.024 1.089 90,912 +0.00(+0.00%)
Apr 18, 2006 1.089 1.234 1.064 1.089 223,595 -0.01(-0.66%)
Apr 17, 2006 1.032 1.096 1.024 1.096 167,337 +0.07(+7.01%)
Apr 13, 2006 1.040 1.048 0.9757 1.024 62,529 -0.02(-1.55%)
Apr 12, 2006 1.048 1.064 1.016 1.040 67,787 -0.01(-0.77%)
Apr 11, 2006 1.032 1.051 0.9757 1.048 210,688 -0.01(-0.76%)
Apr 10, 2006 1.121 1.145 1.056 1.056 77,367 -0.06(-5.07%)
Apr 07, 2006 1.129 1.129 1.089 1.113 213,039 +0.00(+0.01%)
Apr 06, 2006 1.121 1.121 0.9757 1.113 196,985 +0.03(+2.98%)
Apr 05, 2006 1.024 1.105 1.024 1.080 87,162 +0.02(+1.52%)
Apr 04, 2006 1.145 1.169 1.016 1.064 289,254 -0.08(-7.04%)
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.