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

Siga Technologies Inc (NQ: SIGA )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2010 5.329 5.402 5.232 5.361 320,735 +0.04(+0.76%)
Mar 30, 2010 5.353 5.402 4.941 5.321 880,960 -0.05(-0.90%)
Mar 29, 2010 5.499 5.685 5.321 5.370 674,119 -0.12(-2.21%)
Mar 26, 2010 5.588 5.620 5.402 5.491 439,306 -0.08(-1.45%)
Mar 25, 2010 5.750 5.774 5.564 5.572 531,376 -0.15(-2.55%)
Mar 24, 2010 5.750 5.774 5.669 5.717 217,206 -0.06(-0.98%)
Mar 23, 2010 5.766 5.822 5.653 5.774 292,007 +0.02(+0.42%)
Mar 22, 2010 5.645 5.830 5.620 5.750 309,524 +0.10(+1.72%)
Mar 19, 2010 5.839 5.863 5.645 5.653 475,447 -0.15(-2.65%)
Mar 18, 2010 5.814 5.903 5.669 5.806 309,494 -0.02(-0.28%)
Mar 17, 2010 5.830 5.984 5.822 5.822 261,324 -0.03(-0.55%)
Mar 16, 2010 5.919 5.944 5.758 5.855 225,809 -0.07(-1.23%)
Mar 15, 2010 5.879 6.041 5.758 5.928 270,631 -0.08(-1.35%)
Mar 12, 2010 6.114 6.211 5.976 6.008 368,881 -0.02(-0.40%)
Mar 11, 2010 5.855 6.041 5.677 6.033 458,488 +0.27(+4.63%)
Mar 10, 2010 5.636 5.822 5.622 5.766 408,036 +0.12(+2.15%)
Mar 09, 2010 5.620 5.733 5.620 5.645 334,245 +0.02(+0.29%)
Mar 08, 2010 5.620 5.790 5.620 5.628 362,519 +0.00(+0.00%)
Mar 05, 2010 5.709 5.709 5.604 5.628 290,065 -0.05(-0.85%)
Mar 04, 2010 5.693 5.717 5.572 5.677 253,382 +0.02(+0.29%)
Mar 03, 2010 5.572 5.677 5.515 5.661 547,246 +0.17(+3.09%)
Mar 02, 2010 5.418 5.596 5.410 5.491 396,722 +0.09(+1.65%)
Mar 01, 2010 5.394 5.450 5.232 5.402 343,005 +0.05(+0.91%)
Feb 26, 2010 5.394 5.454 5.289 5.353 456,357 -0.02(-0.45%)
Feb 25, 2010 5.402 5.410 5.175 5.378 723,096 +0.15(+2.78%)
Feb 24, 2010 5.143 5.256 5.014 5.232 301,882 +0.09(+1.73%)
Feb 23, 2010 5.151 5.248 5.046 5.143 327,748 -0.02(-0.47%)
Feb 22, 2010 5.305 5.418 5.159 5.167 417,313 -0.14(-2.59%)
Feb 19, 2010 5.103 5.313 5.038 5.305 440,361 +0.21(+4.13%)
Feb 18, 2010 4.989 5.119 4.941 5.095 276,494 +0.08(+1.61%)
Feb 17, 2010 5.014 5.256 4.884 5.014 442,794 +0.04(+0.81%)
Feb 16, 2010 4.844 4.973 4.771 4.973 376,763 +0.14(+2.84%)
Feb 12, 2010 4.836 4.836 4.836 0 +0.02(+0.34%)
Feb 11, 2010 4.771 4.820 4.658 4.820 282,365 +0.06(+1.19%)
Feb 10, 2010 4.795 4.803 4.609 4.763 314,100 +0.12(+2.61%)
Feb 09, 2010 4.682 4.716 4.609 4.642 323,278 +0.01(+0.17%)
Feb 08, 2010 4.884 4.973 4.626 4.634 388,359 -0.19(-3.86%)
Feb 05, 2010 4.472 4.909 4.464 4.820 945,204 +0.36(+8.17%)
Feb 04, 2010 4.763 4.802 4.448 4.456 767,772 -0.32(-6.61%)
Feb 03, 2010 5.014 5.111 4.755 4.771 616,663 -0.19(-3.91%)
Feb 02, 2010 5.014 5.014 4.892 4.965 463,840 -0.02(-0.32%)
Feb 01, 2010 5.151 5.151 4.820 4.981 535,702 -0.06(-1.28%)
Jan 29, 2010 5.216 5.289 4.933 5.046 701,466 -0.15(-2.80%)
Jan 28, 2010 5.434 5.507 5.151 5.192 1,437,245 +0.18(+3.55%)
Jan 27, 2010 4.973 5.111 4.795 5.014 872,741 +0.08(+1.64%)
Jan 26, 2010 4.723 5.014 4.690 4.933 832,337 +0.15(+3.04%)
Jan 25, 2010 4.876 4.909 4.634 4.787 679,285 +0.01(+0.17%)
Jan 22, 2010 4.803 5.095 4.739 4.779 605,469 -0.03(-0.67%)
Jan 21, 2010 5.046 5.054 4.779 4.812 640,241 -0.23(-4.49%)
Jan 20, 2010 5.054 5.216 4.989 5.038 903,592 +0.02(+0.48%)
Jan 19, 2010 4.787 5.151 4.706 5.014 1,114,245 +0.21(+4.38%)
Jan 15, 2010 4.803 4.803 4.803 0 -0.15(-2.94%)
Jan 14, 2010 5.014 5.070 4.933 4.949 378,882 -0.08(-1.61%)
Jan 13, 2010 5.095 5.135 4.884 5.030 515,145 -0.07(-1.43%)
Jan 12, 2010 5.281 5.281 5.038 5.103 527,933 -0.22(-4.10%)
Jan 11, 2010 5.459 5.499 5.305 5.321 689,123 -0.17(-3.09%)
Jan 08, 2010 5.459 5.499 5.297 5.491 618,451 +0.03(+0.59%)
Jan 07, 2010 5.515 5.539 5.297 5.459 781,064 -0.03(-0.59%)
Jan 06, 2010 5.062 5.612 5.054 5.491 2,375,943 +0.41(+8.12%)
Jan 05, 2010 4.941 5.159 4.909 5.078 901,238 +0.16(+3.29%)
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.