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

Siga Technologies Inc (NQ: SIGA )

8.780 -0.050 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 4.852 4.957 4.728 4.779 366,001 +0.09(+1.90%)
Apr 29, 2020 4.626 4.795 4.529 4.690 404,686 +0.17(+3.76%)
Apr 28, 2020 4.561 4.593 4.423 4.520 213,288 +0.02(+0.54%)
Apr 27, 2020 4.448 4.577 4.423 4.496 283,250 +0.05(+1.09%)
Apr 24, 2020 4.440 4.529 4.407 4.448 151,854 -0.02(-0.36%)
Apr 23, 2020 4.391 4.601 4.391 4.464 289,771 +0.07(+1.66%)
Apr 22, 2020 4.472 4.577 4.359 4.391 208,536 +0.01(+0.18%)
Apr 21, 2020 4.496 4.577 4.363 4.383 156,934 -0.20(-4.41%)
Apr 20, 2020 4.585 4.755 4.505 4.585 250,510 +0.00(+0.00%)
Apr 17, 2020 4.626 4.642 4.488 4.585 340,065 +0.10(+2.16%)
Apr 16, 2020 4.448 4.537 4.351 4.488 346,819 +0.08(+1.83%)
Apr 15, 2020 4.399 4.480 4.246 4.407 265,908 -0.08(-1.80%)
Apr 14, 2020 4.343 4.537 4.310 4.488 340,940 +0.15(+3.35%)
Apr 13, 2020 4.318 4.407 4.246 4.343 249,413 -0.01(-0.19%)
Apr 09, 2020 4.351 4.423 4.108 4.351 328,070 +0.09(+2.09%)
Apr 08, 2020 4.221 4.310 4.060 4.262 268,107 +0.11(+2.53%)
Apr 07, 2020 4.278 4.391 4.060 4.157 384,412 -0.14(-3.20%)
Apr 06, 2020 4.051 4.359 4.035 4.294 567,756 +0.38(+9.71%)
Apr 03, 2020 3.833 4.189 3.789 3.914 760,633 +0.06(+1.47%)
Apr 02, 2020 3.639 3.882 3.639 3.857 209,381 +0.18(+4.84%)
Apr 01, 2020 3.760 3.914 3.599 3.679 369,147 -0.19(-4.81%)
Mar 31, 2020 3.882 3.922 3.720 3.865 506,900 -0.07(-1.85%)
Mar 30, 2020 3.841 3.995 3.776 3.938 267,418 +0.11(+2.96%)
Mar 27, 2020 3.849 3.946 3.752 3.825 164,962 -0.18(-4.44%)
Mar 26, 2020 3.898 4.104 3.890 4.003 264,392 +0.16(+4.21%)
Mar 25, 2020 3.696 3.874 3.663 3.841 310,363 +0.15(+3.94%)
Mar 24, 2020 3.760 3.890 3.615 3.696 248,943 +0.01(+0.22%)
Mar 23, 2020 3.962 3.962 3.493 3.688 340,812 -0.17(-4.40%)
Mar 20, 2020 3.688 3.874 3.550 3.857 647,484 +0.20(+5.53%)
Mar 19, 2020 3.372 3.785 3.356 3.655 457,051 +0.27(+8.13%)
Mar 18, 2020 3.631 3.833 3.235 3.380 456,476 -0.40(-10.68%)
Mar 17, 2020 3.227 3.825 3.219 3.785 455,731 +0.56(+17.29%)
Mar 16, 2020 3.404 3.469 3.202 3.227 419,150 -0.33(-9.32%)
Mar 13, 2020 3.615 3.776 3.518 3.558 530,749 +0.05(+1.38%)
Mar 12, 2020 3.688 3.971 3.469 3.510 467,300 -0.33(-8.63%)
Mar 11, 2020 3.874 4.011 3.809 3.841 339,913 -0.08(-2.06%)
Mar 10, 2020 4.157 4.237 3.822 3.922 461,087 -0.19(-4.72%)
Mar 09, 2020 4.165 4.286 4.011 4.116 289,109 -0.19(-4.50%)
Mar 06, 2020 3.688 4.310 3.688 4.310 519,619 +0.48(+12.45%)
Mar 05, 2020 3.817 3.882 3.728 3.833 308,768 -0.07(-1.86%)
Mar 04, 2020 3.785 3.930 3.728 3.906 272,827 +0.16(+4.32%)
Mar 03, 2020 4.003 4.035 3.720 3.744 199,562 -0.23(-5.70%)
Mar 02, 2020 4.043 4.076 3.898 3.971 203,565 -0.07(-1.70%)
Feb 28, 2020 3.768 4.060 3.679 4.039 433,675 +0.30(+7.88%)
Feb 27, 2020 3.736 3.906 3.631 3.744 310,447 -0.04(-1.07%)
Feb 26, 2020 3.720 3.801 3.720 3.785 189,826 +0.04(+1.08%)
Feb 25, 2020 3.696 3.793 3.679 3.744 143,548 +0.05(+1.31%)
Feb 24, 2020 3.688 3.801 3.631 3.696 185,990 -0.13(-3.38%)
Feb 21, 2020 4.035 4.035 3.801 3.825 141,714 -0.19(-4.83%)
Feb 20, 2020 4.051 4.060 3.938 4.019 132,263 -0.02(-0.60%)
Feb 19, 2020 3.898 4.088 3.898 4.043 172,500 +0.15(+3.73%)
Feb 18, 2020 3.922 3.922 3.849 3.898 154,962 -0.02(-0.62%)
Feb 14, 2020 3.720 3.971 3.720 3.922 245,712 +0.22(+5.90%)
Feb 13, 2020 3.590 3.712 3.485 3.704 392,043 +0.10(+2.69%)
Feb 12, 2020 3.671 3.696 3.599 3.607 186,682 -0.03(-0.89%)
Feb 11, 2020 3.639 3.679 3.607 3.639 311,442 +0.00(+0.00%)
Feb 10, 2020 3.639 3.744 3.552 3.639 245,732 -0.01(-0.22%)
Feb 07, 2020 4.003 4.043 3.404 3.647 1,011,168 -0.40(-9.80%)
Feb 06, 2020 4.108 4.165 4.035 4.043 280,087 -0.08(-1.96%)
Feb 05, 2020 4.165 4.246 4.116 4.124 234,836 -0.04(-0.97%)
Feb 04, 2020 4.132 4.246 4.092 4.165 157,503 +0.03(+0.78%)
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.