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 28, 2023 4.836 5.090 4.750 5.017 644,077 +0.15(+3.00%)
Apr 27, 2023 4.742 4.957 4.673 4.871 598,994 +0.15(+3.10%)
Apr 26, 2023 4.785 4.845 4.608 4.725 658,696 -0.07(-1.44%)
Apr 25, 2023 4.888 4.983 4.785 4.793 550,126 -0.11(-2.28%)
Apr 24, 2023 4.948 4.948 4.750 4.905 714,058 -0.01(-0.18%)
Apr 21, 2023 5.060 5.103 4.879 4.914 848,413 -0.16(-3.22%)
Apr 20, 2023 4.905 5.224 4.897 5.077 813,405 +0.09(+1.72%)
Apr 19, 2023 4.974 5.073 4.901 4.991 776,389 +0.01(+0.17%)
Apr 18, 2023 5.207 5.232 4.931 4.983 556,538 -0.21(-3.98%)
Apr 17, 2023 5.138 5.284 5.120 5.189 689,294 +0.07(+1.34%)
Apr 14, 2023 5.379 5.387 5.026 5.120 618,205 -0.09(-1.82%)
Apr 13, 2023 5.138 5.327 5.103 5.215 461,895 +0.13(+2.54%)
Apr 12, 2023 5.301 5.353 5.026 5.086 489,540 -0.15(-2.96%)
Apr 11, 2023 5.129 5.284 5.086 5.241 550,196 +0.13(+2.53%)
Apr 10, 2023 5.155 5.189 5.034 5.112 900,230 +0.01(+0.17%)
Apr 06, 2023 5.060 5.189 5.017 5.103 587,409 +0.07(+1.37%)
Apr 05, 2023 4.871 5.090 4.854 5.034 909,712 +0.14(+2.81%)
Apr 04, 2023 4.940 4.978 4.742 4.897 709,631 -0.05(-1.04%)
Apr 03, 2023 4.948 4.966 4.776 4.948 635,333 +0.00(+0.00%)
Mar 31, 2023 4.828 5.034 4.828 4.948 940,620 +0.15(+3.05%)
Mar 30, 2023 4.948 4.948 4.742 4.802 535,567 -0.12(-2.45%)
Mar 29, 2023 4.983 5.120 4.923 4.923 738,067 +0.01(+0.18%)
Mar 28, 2023 4.974 5.027 4.815 4.914 1,172,730 -0.03(-0.70%)
Mar 27, 2023 4.948 4.987 4.802 4.948 737,908 +0.01(+0.17%)
Mar 24, 2023 4.759 5.047 4.737 4.940 794,508 +0.16(+3.42%)
Mar 23, 2023 4.561 4.819 4.561 4.776 947,288 +0.26(+5.71%)
Mar 22, 2023 4.630 4.656 4.509 4.518 949,075 -0.12(-2.60%)
Mar 21, 2023 4.819 4.888 4.630 4.639 786,797 -0.12(-2.53%)
Mar 20, 2023 4.699 4.948 4.690 4.759 752,670 +0.06(+1.28%)
Mar 17, 2023 4.811 4.819 4.664 4.699 1,762,523 -0.14(-2.85%)
Mar 16, 2023 4.759 4.905 4.656 4.836 1,064,510 +0.00(+0.00%)
Mar 15, 2023 4.656 4.836 4.639 4.836 1,025,794 +0.09(+1.81%)
Mar 14, 2023 4.647 4.759 4.578 4.750 1,109,951 +0.25(+5.54%)
Mar 13, 2023 4.570 4.634 4.398 4.501 1,872,328 -0.16(-3.51%)
Mar 10, 2023 4.664 4.884 4.617 4.664 1,080,763 -0.03(-0.73%)
Mar 09, 2023 5.086 5.129 4.587 4.699 1,996,986 -0.40(-7.77%)
Mar 08, 2023 5.267 5.310 5.065 5.095 956,399 -0.17(-3.27%)
Mar 07, 2023 5.224 5.379 5.168 5.267 1,243,223 +0.04(+0.82%)
Mar 06, 2023 5.508 5.687 5.198 5.224 1,231,195 -0.28(-5.01%)
Mar 03, 2023 5.706 5.719 5.400 5.499 1,247,993 -0.21(-3.62%)
Mar 02, 2023 5.637 5.818 5.551 5.706 1,310,547 -0.01(-0.15%)
Mar 01, 2023 5.921 5.990 5.676 5.714 809,941 -0.18(-3.07%)
Feb 28, 2023 5.981 5.981 5.848 5.895 834,143 -0.09(-1.58%)
Feb 27, 2023 5.955 5.998 5.912 5.990 870,637 +0.07(+1.16%)
Feb 24, 2023 5.818 5.929 5.792 5.921 702,817 +0.01(+0.15%)
Feb 23, 2023 5.774 5.938 5.731 5.912 606,374 +0.15(+2.54%)
Feb 22, 2023 5.792 5.899 5.658 5.766 1,018,641 +0.01(+0.15%)
Feb 21, 2023 5.938 6.041 5.757 5.757 958,682 -0.27(-4.43%)
Feb 17, 2023 5.895 6.058 5.818 6.024 727,744 +0.15(+2.49%)
Feb 16, 2023 5.852 5.985 5.805 5.878 788,068 -0.06(-1.01%)
Feb 15, 2023 5.749 5.938 5.689 5.938 1,160,417 +0.17(+2.98%)
Feb 14, 2023 5.740 5.792 5.568 5.766 781,518 +0.04(+0.75%)
Feb 13, 2023 5.800 5.826 5.628 5.723 916,457 -0.12(-2.06%)
Feb 10, 2023 5.981 6.054 5.774 5.843 1,419,076 -0.12(-2.02%)
Feb 09, 2023 6.127 6.170 5.899 5.964 993,239 -0.07(-1.14%)
Feb 08, 2023 6.136 6.188 6.003 6.033 799,613 -0.15(-2.50%)
Feb 07, 2023 6.145 6.205 5.985 6.188 793,839 +0.06(+0.98%)
Feb 06, 2023 6.317 6.360 6.089 6.127 823,422 -0.16(-2.60%)
Feb 03, 2023 6.601 6.601 6.248 6.291 940,276 -0.37(-5.56%)
Feb 02, 2023 6.394 6.771 6.325 6.661 1,084,060 +0.28(+4.45%)
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.