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 (%)
Dec 31, 2014 1.164 1.164 1.164 0 -0.03(-2.70%)
Dec 30, 2014 1.156 1.197 1.124 1.197 244,579 +0.06(+5.71%)
Dec 29, 2014 1.148 1.213 1.132 1.132 120,546 -0.06(-4.76%)
Dec 26, 2014 1.140 1.229 1.140 1.189 83,742 +0.03(+2.80%)
Dec 24, 2014 1.156 1.156 1.156 0 -0.02(-2.05%)
Dec 23, 2014 1.132 1.213 1.108 1.181 157,975 +0.02(+2.10%)
Dec 22, 2014 1.245 1.245 1.124 1.156 205,829 -0.01(-0.69%)
Dec 19, 2014 1.124 1.249 1.092 1.164 664,289 +0.03(+2.86%)
Dec 18, 2014 1.140 1.213 1.100 1.132 368,939 -0.02(-1.41%)
Dec 17, 2014 1.173 1.205 1.119 1.148 69,495 -0.03(-2.74%)
Dec 16, 2014 1.213 1.092 1.181 133,463 -0.02(-2.01%)
Dec 15, 2014 1.213 1.213 1.092 1.205 257,692 -0.02(-1.32%)
Dec 12, 2014 1.221 1.229 1.164 1.221 122,806 -0.01(-0.66%)
Dec 11, 2014 1.213 1.245 1.173 1.229 752,010 +0.03(+2.70%)
Dec 10, 2014 1.189 1.278 1.189 1.197 134,308 -0.02(-1.33%)
Dec 09, 2014 1.213 1.286 1.189 1.213 338,221 -0.01(-0.66%)
Dec 08, 2014 1.229 1.415 1.213 1.221 184,760 -0.02(-1.31%)
Dec 05, 2014 1.326 1.334 1.197 1.237 177,706 -0.11(-7.83%)
Dec 04, 2014 1.334 1.383 1.294 1.342 142,039 +0.00(+0.00%)
Dec 03, 2014 1.334 1.359 1.326 1.342 129,801 +0.01(+0.61%)
Dec 02, 2014 1.342 1.367 1.326 1.334 99,406 -0.02(-1.20%)
Dec 01, 2014 1.359 1.375 1.318 1.350 59,508 -0.02(-1.76%)
Nov 28, 2014 1.318 1.375 1.318 1.375 18,724 +0.03(+2.41%)
Nov 26, 2014 1.342 1.342 1.342 0 +0.01(+0.61%)
Nov 25, 2014 1.350 1.359 1.318 1.334 89,585 +0.01(+0.61%)
Nov 24, 2014 1.342 1.415 1.310 1.326 78,766 -0.02(-1.20%)
Nov 21, 2014 1.326 1.407 1.326 1.342 71,711 +0.02(+1.22%)
Nov 20, 2014 1.342 1.375 1.326 1.326 118,449 -0.02(-1.20%)
Nov 19, 2014 1.359 1.367 1.326 1.342 122,565 -0.02(-1.78%)
Nov 18, 2014 1.334 1.367 1.318 1.367 113,847 -0.01(-0.59%)
Nov 17, 2014 1.302 1.375 1.294 1.375 49,791 +0.08(+6.25%)
Nov 14, 2014 1.292 1.375 1.189 1.294 172,408 -0.06(-4.19%)
Nov 13, 2014 1.399 1.448 1.350 1.350 49,933 -0.06(-4.57%)
Nov 12, 2014 1.415 1.415 1.342 1.415 128,559 +0.01(+0.57%)
Nov 11, 2014 1.334 1.415 1.330 1.407 256,944 +0.11(+8.07%)
Nov 10, 2014 1.270 1.399 1.262 1.302 210,109 +0.04(+3.21%)
Nov 07, 2014 1.173 1.274 1.173 1.262 319,388 +0.08(+6.85%)
Nov 06, 2014 1.132 1.213 1.116 1.181 287,754 +0.04(+3.55%)
Nov 05, 2014 1.116 1.156 1.100 1.140 67,797 +0.01(+0.71%)
Nov 04, 2014 1.140 1.173 1.116 1.132 68,956 -0.02(-1.41%)
Nov 03, 2014 1.124 1.164 1.092 1.148 329,522 +0.01(+0.71%)
Oct 31, 2014 1.067 1.164 1.067 1.140 505,315 +0.05(+4.44%)
Oct 30, 2014 1.124 1.148 1.069 1.092 149,590 -0.02(-1.46%)
Oct 29, 2014 1.132 1.164 1.108 1.108 76,043 -0.02(-2.14%)
Oct 28, 2014 1.116 1.173 1.116 1.132 84,305 +0.01(+0.72%)
Oct 27, 2014 1.116 1.124 1.124 1.124 95,981 +0.00(+0.00%)
Oct 24, 2014 1.132 1.173 1.116 1.124 83,048 +0.00(+0.00%)
Oct 23, 2014 1.140 1.181 1.116 1.124 103,221 -0.02(-2.11%)
Oct 22, 2014 1.100 1.148 246,508 -0.03(-2.74%)
Oct 21, 2014 1.189 1.229 1.127 1.181 229,827 +0.00(+0.00%)
Oct 20, 2014 1.205 1.209 1.173 1.181 182,234 -0.02(-2.01%)
Oct 17, 2014 1.213 1.213 1.181 1.205 444,135 +0.00(+0.00%)
Oct 16, 2014 1.197 1.221 1.197 1.205 149,492 -0.01(-0.67%)
Oct 15, 2014 1.181 1.221 1.164 1.213 281,781 +0.03(+2.39%)
Oct 14, 2014 1.189 1.205 1.181 1.185 264,055 -0.00(-0.34%)
Oct 13, 2014 1.181 1.213 1.164 1.189 269,508 -0.01(-0.68%)
Oct 10, 2014 1.197 1.213 1.181 1.197 264,270 -0.02(-1.33%)
Oct 09, 2014 1.213 1.221 1.173 1.213 273,918 +0.00(+0.00%)
Oct 08, 2014 1.156 1.221 1.156 1.213 431,352 +0.04(+3.45%)
Oct 07, 2014 1.189 1.213 1.132 1.173 261,680 -0.02(-1.36%)
Oct 06, 2014 1.205 1.213 1.156 1.189 147,537 -0.01(-0.68%)
Oct 03, 2014 1.173 1.213 1.148 1.197 217,511 +0.02(+2.07%)
Oct 02, 2014 1.164 1.189 1.108 1.173 264,412 +0.02(+1.40%)
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.