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: 10:13 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 29, 2018 4.838 4.886 4.612 4.790 456,018 -0.05(-1.00%)
Jun 28, 2018 4.919 5.023 4.733 4.838 436,009 -0.11(-2.28%)
Jun 27, 2018 5.096 5.120 4.911 4.951 312,649 -0.14(-2.69%)
Jun 26, 2018 5.249 5.315 5.072 5.088 275,404 -0.15(-2.92%)
Jun 25, 2018 5.564 5.701 5.225 5.241 544,943 -0.32(-5.80%)
Jun 22, 2018 5.410 5.596 5.354 5.564 8,481,466 +0.15(+2.83%)
Jun 21, 2018 5.725 5.773 5.386 5.410 569,849 -0.31(-5.36%)
Jun 20, 2018 5.717 5.781 5.612 5.717 502,605 +0.03(+0.57%)
Jun 19, 2018 5.806 5.878 5.685 5.685 825,641 -0.10(-1.67%)
Jun 18, 2018 5.644 5.975 5.644 5.781 705,930 +0.07(+1.27%)
Jun 15, 2018 5.999 5.644 5.709 2,762,978 -0.13(-2.21%)
Jun 14, 2018 5.886 5.975 5.826 5.838 1,398,841 -0.04(-0.69%)
Jun 13, 2018 5.660 6.080 5.660 5.878 939,760 +0.22(+3.85%)
Jun 12, 2018 5.725 5.781 5.564 5.660 1,116,442 -0.05(-0.85%)
Jun 11, 2018 5.669 6.048 5.644 5.709 1,063,109 +0.11(+2.02%)
Jun 08, 2018 5.814 5.821 5.540 5.596 244,644 -0.19(-3.21%)
Jun 07, 2018 5.789 5.906 5.701 5.781 206,056 +0.02(+0.42%)
Jun 06, 2018 5.596 5.878 5.596 5.757 282,886 +0.16(+2.88%)
Jun 05, 2018 5.620 5.685 5.556 5.596 302,208 -0.02(-0.43%)
Jun 04, 2018 5.628 5.749 5.435 5.620 204,515 +0.02(+0.43%)
Jun 01, 2018 5.410 5.636 5.362 5.596 185,699 +0.19(+3.43%)
May 31, 2018 5.306 5.459 5.265 5.410 273,204 +0.15(+2.91%)
May 30, 2018 5.217 5.306 5.116 5.257 93,822 +0.27(+5.50%)
May 29, 2018 4.878 5.040 4.774 4.983 99,897 +0.06(+1.15%)
May 25, 2018 4.927 4.927 4.927 0 -0.25(-4.83%)
May 24, 2018 5.112 5.241 5.112 5.177 42,409 +0.04(+0.78%)
May 23, 2018 5.257 5.322 5.104 5.136 79,055 -0.13(-2.45%)
May 22, 2018 5.370 5.419 5.217 5.265 44,279 -0.07(-1.36%)
May 21, 2018 5.394 5.439 5.314 5.338 67,779 -0.08(-1.49%)
May 18, 2018 5.346 5.451 5.346 5.419 223,860 +0.08(+1.51%)
May 17, 2018 5.378 5.402 5.298 5.338 548,901 -0.02(-0.45%)
May 16, 2018 5.338 5.443 5.338 5.362 131,496 -0.06(-1.19%)
May 15, 2018 5.354 5.459 5.209 5.427 234,287 +0.14(+2.59%)
May 14, 2018 5.185 5.386 5.177 5.290 194,457 +0.07(+1.39%)
May 11, 2018 4.798 5.241 4.782 5.217 148,619 +0.40(+8.19%)
May 10, 2018 4.886 4.890 4.790 4.822 129,837 -0.06(-1.16%)
May 09, 2018 5.032 5.032 4.838 4.878 112,627 -0.18(-3.51%)
May 08, 2018 5.169 5.239 5.040 5.056 74,667 -0.10(-2.03%)
May 07, 2018 5.241 5.241 5.136 5.161 230,191 -0.07(-1.39%)
May 04, 2018 5.185 5.241 5.185 5.233 296,526 -0.01(-0.15%)
May 03, 2018 5.322 5.354 5.217 5.241 250,822 +0.00(+0.00%)
May 02, 2018 5.161 5.362 4.999 5.241 653,958 +0.49(+10.36%)
Apr 30, 2018 4.749 4.749 4.749 32,934 -0.06(-1.34%)
Apr 27, 2018 4.911 4.911 4.709 4.814 199,119 -0.06(-1.32%)
Apr 26, 2018 4.959 4.983 4.849 4.878 78,887 -0.05(-0.98%)
Apr 25, 2018 4.943 4.975 4.870 4.927 98,710 -0.03(-0.65%)
Apr 24, 2018 4.999 5.056 4.919 4.959 159,771 +0.00(+0.00%)
Apr 23, 2018 4.999 5.023 4.919 4.959 67,938 -0.03(-0.65%)
Apr 20, 2018 4.999 4.999 4.951 4.991 29,100 -0.02(-0.48%)
Apr 19, 2018 5.040 5.040 4.994 5.015 54,099 -0.06(-1.11%)
Apr 18, 2018 4.975 5.072 4.919 5.072 60,941 +0.07(+1.45%)
Apr 17, 2018 5.040 5.040 4.917 4.999 56,825 -0.03(-0.64%)
Apr 16, 2018 5.072 5.088 4.991 5.032 69,183 -0.02(-0.48%)
Apr 13, 2018 5.040 5.072 4.846 5.056 84,585 +0.02(+0.32%)
Apr 12, 2018 5.040 5.072 4.959 5.040 255,643 +0.01(+0.16%)
Apr 11, 2018 5.112 5.112 5.025 5.032 55,387 -0.09(-1.73%)
Apr 10, 2018 5.120 5.144 4.975 5.120 77,392 +0.00(+0.00%)
Apr 09, 2018 5.023 5.152 5.023 5.120 59,906 +0.04(+0.79%)
Apr 06, 2018 4.975 5.080 4.955 5.080 99,197 +0.02(+0.32%)
Apr 05, 2018 5.036 5.072 4.968 5.064 75,646 +0.11(+2.28%)
Apr 04, 2018 5.015 5.152 4.951 4.951 153,753 -0.05(-0.97%)
Apr 03, 2018 4.844 4.999 4.798 4.999 298,772 +0.08(+1.64%)
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.