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

Siga Technologies Inc (NQ: SIGA )

7.560 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2010 5.378 5.439 5.273 5.338 457,678 -0.02(-0.45%)
Feb 25, 2010 5.386 5.394 5.161 5.362 725,189 +0.15(+2.78%)
Feb 24, 2010 5.128 5.241 4.999 5.217 302,756 +0.09(+1.73%)
Feb 23, 2010 5.136 5.233 5.032 5.128 328,697 -0.02(-0.47%)
Feb 22, 2010 5.290 5.402 5.144 5.152 418,521 -0.14(-2.59%)
Feb 19, 2010 5.088 5.298 5.023 5.290 441,635 +0.21(+4.13%)
Feb 18, 2010 4.975 5.104 4.927 5.080 277,294 +0.08(+1.61%)
Feb 17, 2010 4.999 5.241 4.870 4.999 444,076 +0.04(+0.81%)
Feb 16, 2010 4.830 4.959 4.757 4.959 377,854 +0.14(+2.84%)
Feb 12, 2010 4.822 4.822 4.822 0 +0.02(+0.34%)
Feb 11, 2010 4.757 4.806 4.644 4.806 283,182 +0.06(+1.19%)
Feb 10, 2010 4.782 4.790 4.596 4.749 315,009 +0.12(+2.61%)
Feb 09, 2010 4.669 4.703 4.596 4.628 324,214 +0.01(+0.17%)
Feb 08, 2010 4.870 4.959 4.612 4.620 389,483 -0.19(-3.86%)
Feb 05, 2010 4.459 4.894 4.451 4.806 947,941 +0.36(+8.17%)
Feb 04, 2010 4.749 4.788 4.435 4.443 769,995 -0.31(-6.61%)
Feb 03, 2010 4.999 5.096 4.741 4.757 618,448 -0.19(-3.91%)
Feb 02, 2010 4.999 4.999 4.878 4.951 465,183 -0.02(-0.32%)
Feb 01, 2010 5.136 5.136 4.806 4.967 537,253 -0.06(-1.28%)
Jan 29, 2010 5.201 5.273 4.919 5.032 703,497 -0.15(-2.80%)
Jan 28, 2010 5.419 5.491 5.136 5.177 1,441,406 +0.18(+3.55%)
Jan 27, 2010 4.959 5.096 4.782 4.999 875,267 +0.08(+1.64%)
Jan 26, 2010 4.709 4.999 4.677 4.919 834,747 +0.15(+3.04%)
Jan 25, 2010 4.862 4.894 4.620 4.774 681,252 +0.01(+0.17%)
Jan 22, 2010 4.790 5.080 4.725 4.765 607,222 -0.03(-0.67%)
Jan 21, 2010 5.032 5.040 4.765 4.798 642,095 -0.23(-4.49%)
Jan 20, 2010 5.040 5.201 4.975 5.023 906,209 +0.02(+0.48%)
Jan 19, 2010 4.774 5.136 4.693 4.999 1,117,471 +0.21(+4.38%)
Jan 15, 2010 4.790 4.790 4.790 0 -0.15(-2.94%)
Jan 14, 2010 4.999 5.056 4.919 4.935 379,979 -0.08(-1.61%)
Jan 13, 2010 5.080 5.120 4.870 5.015 516,637 -0.07(-1.43%)
Jan 12, 2010 5.265 5.265 5.023 5.088 529,461 -0.22(-4.10%)
Jan 11, 2010 5.443 5.483 5.290 5.306 691,118 -0.17(-3.09%)
Jan 08, 2010 5.443 5.483 5.281 5.475 620,241 +0.03(+0.59%)
Jan 07, 2010 5.499 5.523 5.281 5.443 783,325 -0.03(-0.59%)
Jan 06, 2010 5.048 5.596 5.040 5.475 2,382,822 +0.41(+8.12%)
Jan 05, 2010 4.927 5.144 4.894 5.064 903,847 +0.16(+3.29%)
Jan 04, 2010 4.814 4.919 4.725 4.903 847,141 +0.23(+4.83%)
Dec 31, 2009 4.677 4.677 4.677 0 -0.15(-3.01%)
Dec 30, 2009 4.475 4.967 4.435 4.822 1,437,094 +0.31(+6.98%)
Dec 29, 2009 4.644 4.644 4.427 4.507 591,727 -0.13(-2.78%)
Dec 28, 2009 4.830 4.830 4.540 4.636 859,104 -0.16(-3.36%)
Dec 24, 2009 4.822 4.822 4.757 4.798 250,187 -0.04(-0.83%)
Dec 23, 2009 4.903 4.911 4.814 4.838 772,818 -0.06(-1.15%)
Dec 22, 2009 4.927 4.959 4.798 4.894 731,079 -0.06(-1.14%)
Dec 21, 2009 5.023 5.072 4.830 4.951 1,023,272 -0.07(-1.44%)
Dec 18, 2009 4.951 5.023 4.782 5.023 1,672,373 +0.14(+2.81%)
Dec 17, 2009 5.064 5.265 4.806 4.886 2,411,880 -0.20(-3.96%)
Dec 16, 2009 4.886 5.185 4.814 5.088 2,155,370 +0.29(+6.05%)
Dec 15, 2009 4.862 4.878 4.717 4.798 1,501,758 -0.05(-1.00%)
Dec 14, 2009 4.701 4.901 4.257 4.846 4,938,899 +0.62(+14.69%)
Dec 11, 2009 5.983 5.983 3.895 4.225 14,102,512 -1.68(-28.42%)
Dec 10, 2009 6.088 6.233 5.870 5.902 3,543,383 -1.08(-15.47%)
Dec 09, 2009 7.047 7.104 6.805 6.983 380,380 +0.02(+0.35%)
Dec 08, 2009 7.176 7.217 6.862 6.959 436,930 -0.27(-3.79%)
Dec 07, 2009 7.281 7.338 7.031 7.233 421,381 -0.07(-0.99%)
Dec 04, 2009 7.394 7.644 7.023 7.305 633,727 +0.05(+0.67%)
Dec 03, 2009 7.491 7.539 7.241 7.257 343,623 -0.26(-3.43%)
Dec 02, 2009 7.233 7.563 7.233 7.515 463,866 +0.27(+3.79%)
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.