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

Siga Technologies Inc (NQ: SIGA )

7.605 +0.045 (+0.60%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 22, 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 (%)
Jan 31, 2014 2.629 2.803 2.629 2.669 120,257 -0.02(-0.90%)
Jan 30, 2014 2.669 2.758 2.653 2.693 206,746 +0.03(+1.21%)
Jan 29, 2014 2.709 2.725 2.637 2.661 190,896 -0.08(-2.94%)
Jan 28, 2014 2.742 2.766 2.673 2.742 210,580 +0.02(+0.59%)
Jan 27, 2014 2.838 2.838 2.661 2.725 287,890 -0.09(-3.15%)
Jan 24, 2014 2.959 3.000 2.806 2.814 274,892 -0.19(-6.18%)
Jan 23, 2014 3.072 3.121 2.991 3.000 414,993 -0.11(-3.63%)
Jan 22, 2014 3.016 3.112 2.988 3.112 305,823 +0.07(+2.39%)
Jan 21, 2014 2.991 3.048 2.951 3.040 228,799 +0.06(+1.89%)
Jan 17, 2014 2.983 2.983 2.983 0 +0.06(+1.93%)
Jan 16, 2014 2.951 2.983 2.887 2.927 201,054 -0.02(-0.82%)
Jan 15, 2014 2.871 2.959 2.858 2.951 303,333 +0.08(+2.81%)
Jan 14, 2014 2.758 2.895 2.742 2.871 269,483 +0.11(+4.09%)
Jan 13, 2014 2.750 2.766 2.725 2.758 178,489 +0.01(+0.29%)
Jan 10, 2014 2.750 2.758 2.701 2.750 171,813 +0.02(+0.59%)
Jan 09, 2014 2.685 2.838 2.661 2.733 357,735 +0.06(+2.11%)
Jan 08, 2014 2.733 2.742 2.653 2.677 187,574 -0.05(-1.78%)
Jan 07, 2014 2.677 2.742 2.677 2.725 177,579 +0.04(+1.50%)
Jan 06, 2014 2.693 2.725 2.653 2.685 149,155 -0.02(-0.60%)
Jan 03, 2014 2.685 2.733 2.685 2.701 98,853 +0.02(+0.90%)
Jan 02, 2014 2.621 2.709 2.580 2.677 203,749 +0.04(+1.53%)
Dec 31, 2013 2.637 2.637 2.637 0 -0.02(-0.61%)
Dec 30, 2013 2.669 2.742 2.629 2.653 183,834 -0.02(-0.90%)
Dec 27, 2013 2.733 2.742 2.581 2.677 283,236 -0.04(-1.48%)
Dec 26, 2013 2.733 2.782 2.686 2.717 274,691 +0.00(+0.00%)
Dec 24, 2013 2.733 2.742 2.673 2.717 151,925 -0.01(-0.30%)
Dec 23, 2013 2.709 2.766 2.693 2.725 130,214 +0.03(+1.20%)
Dec 20, 2013 2.669 2.766 2.661 2.693 1,665,636 +0.06(+2.14%)
Dec 19, 2013 2.540 2.677 2.540 2.637 299,865 +0.08(+3.15%)
Dec 18, 2013 2.500 2.564 2.451 2.556 273,629 +0.08(+3.26%)
Dec 17, 2013 2.435 2.540 2.403 2.475 311,882 +0.05(+1.99%)
Dec 16, 2013 2.419 2.500 2.411 2.427 296,065 +0.02(+0.67%)
Dec 13, 2013 2.411 2.524 2.387 2.411 399,805 +0.00(+0.00%)
Dec 12, 2013 2.371 2.492 2.354 2.411 370,793 +0.05(+2.05%)
Dec 11, 2013 2.419 2.459 2.338 2.363 957,845 -0.05(-2.01%)
Dec 10, 2013 2.500 2.613 2.395 2.411 654,370 -0.13(-5.08%)
Dec 09, 2013 2.548 2.564 2.500 2.540 491,964 -0.01(-0.32%)
Dec 06, 2013 2.621 2.621 2.524 2.548 0 -0.03(-1.25%)
Dec 05, 2013 2.629 2.645 2.540 2.580 0 -0.05(-1.84%)
Dec 04, 2013 2.717 2.725 2.588 2.629 0 -0.11(-4.12%)
Dec 03, 2013 2.798 2.830 2.725 2.742 0 -0.05(-1.73%)
Dec 02, 2013 2.846 2.862 2.790 2.790 98,772 -0.06(-1.98%)
Nov 29, 2013 2.782 2.875 2.742 2.846 0 +0.06(+2.32%)
Nov 27, 2013 2.742 2.790 2.733 2.782 0 +0.04(+1.47%)
Nov 26, 2013 2.685 2.758 2.580 2.742 0 -0.01(-0.29%)
Nov 25, 2013 2.766 2.774 2.725 2.750 183,524 +0.01(+0.29%)
Nov 22, 2013 2.685 2.806 2.661 2.742 0 +0.06(+2.41%)
Nov 21, 2013 2.629 2.725 2.629 2.677 266,548 +0.04(+1.53%)
Nov 20, 2013 2.596 2.661 2.593 2.637 0 +0.06(+2.19%)
Nov 19, 2013 2.588 2.661 2.580 2.580 121,514 -0.02(-0.62%)
Nov 18, 2013 2.613 2.649 2.556 2.596 0 -0.02(-0.92%)
Nov 15, 2013 2.629 2.685 2.604 2.621 0 -0.02(-0.61%)
Nov 14, 2013 2.637 2.685 2.548 2.637 140,701 -0.01(-0.30%)
Nov 13, 2013 2.613 2.713 2.604 2.645 0 +0.02(+0.61%)
Nov 12, 2013 2.693 2.701 2.604 2.629 0 -0.06(-2.40%)
Nov 11, 2013 2.774 2.806 2.677 2.693 0 -0.08(-2.91%)
Nov 08, 2013 2.677 2.790 2.621 2.774 0 +0.11(+4.24%)
Nov 07, 2013 2.725 2.871 2.621 2.661 318,223 -0.06(-2.08%)
Nov 06, 2013 2.766 2.766 2.621 2.717 287,304 -0.04(-1.46%)
Nov 05, 2013 2.669 2.766 2.661 2.758 86,061 +0.00(+0.00%)
Nov 04, 2013 2.701 2.786 2.621 2.758 319,533 +0.06(+2.39%)
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.