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

Siga Technologies Inc (NQ: SIGA )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 5.709 5.761 5.531 5.588 434,238 -0.12(-2.12%)
Nov 27, 2020 5.733 5.826 5.685 5.709 87,308 +0.01(+0.14%)
Nov 25, 2020 5.814 5.886 5.685 5.701 173,253 -0.12(-2.08%)
Nov 24, 2020 5.838 5.927 5.749 5.822 335,848 +0.00(+0.00%)
Nov 23, 2020 5.927 5.941 5.693 5.822 226,568 -0.08(-1.37%)
Nov 20, 2020 6.128 6.155 5.802 5.902 289,830 -0.25(-4.06%)
Nov 19, 2020 6.128 6.217 6.128 6.152 170,135 +0.02(+0.39%)
Nov 18, 2020 6.281 6.281 6.120 6.128 183,001 -0.13(-2.06%)
Nov 17, 2020 6.185 6.330 6.168 6.257 235,202 +0.03(+0.52%)
Nov 16, 2020 6.201 6.249 6.160 6.225 260,629 +0.09(+1.45%)
Nov 13, 2020 6.136 6.201 5.999 6.136 293,798 +0.08(+1.33%)
Nov 12, 2020 5.838 6.120 5.822 6.056 387,203 +0.18(+3.02%)
Nov 11, 2020 5.862 5.947 5.773 5.878 234,312 +0.01(+0.14%)
Nov 10, 2020 5.806 5.999 5.761 5.870 310,707 +0.08(+1.39%)
Nov 09, 2020 5.959 6.201 5.781 5.789 668,537 +0.00(+0.00%)
Nov 06, 2020 5.685 5.886 5.628 5.789 253,120 +0.10(+1.84%)
Nov 05, 2020 5.677 5.741 5.612 5.685 200,139 +0.01(+0.14%)
Nov 04, 2020 5.419 5.693 5.419 5.677 253,387 +0.24(+4.45%)
Nov 03, 2020 5.314 5.491 5.306 5.435 190,409 +0.19(+3.69%)
Nov 02, 2020 5.169 5.290 5.144 5.241 207,628 +0.09(+1.72%)
Oct 30, 2020 5.265 5.427 5.096 5.152 210,830 -0.12(-2.29%)
Oct 29, 2020 5.152 5.326 5.064 5.273 250,851 +0.10(+2.03%)
Oct 28, 2020 5.177 5.330 5.120 5.169 229,367 -0.06(-1.23%)
Oct 27, 2020 5.386 5.515 5.209 5.233 213,892 -0.18(-3.28%)
Oct 26, 2020 5.443 5.499 5.378 5.410 168,624 -0.09(-1.61%)
Oct 23, 2020 5.370 5.564 5.314 5.499 189,871 +0.15(+2.71%)
Oct 22, 2020 5.257 5.394 5.249 5.354 164,585 +0.10(+2.00%)
Oct 21, 2020 5.330 5.483 5.233 5.249 254,982 -0.08(-1.51%)
Oct 20, 2020 5.467 5.540 5.281 5.330 224,213 -0.15(-2.79%)
Oct 19, 2020 5.540 5.636 5.459 5.483 257,284 -0.05(-0.87%)
Oct 16, 2020 5.435 5.596 5.435 5.531 178,214 +0.07(+1.33%)
Oct 15, 2020 5.386 5.507 5.306 5.459 251,503 +0.02(+0.30%)
Oct 14, 2020 5.556 5.656 5.394 5.443 464,213 -0.12(-2.17%)
Oct 13, 2020 5.427 5.597 5.427 5.564 156,559 +0.09(+1.62%)
Oct 12, 2020 5.709 5.709 5.410 5.475 364,096 -0.20(-3.55%)
Oct 09, 2020 5.741 5.743 5.628 5.677 135,303 -0.01(-0.14%)
Oct 08, 2020 5.789 5.846 5.628 5.685 351,282 -0.01(-0.14%)
Oct 07, 2020 5.685 5.798 5.628 5.693 219,741 +0.05(+0.86%)
Oct 06, 2020 5.709 5.757 5.620 5.644 104,023 -0.02(-0.43%)
Oct 05, 2020 5.564 5.709 5.564 5.669 209,750 +0.16(+2.93%)
Oct 02, 2020 5.548 5.717 5.467 5.507 204,257 -0.15(-2.57%)
Oct 01, 2020 5.572 5.765 5.556 5.652 339,707 +0.11(+2.04%)
Sep 30, 2020 5.652 5.685 5.499 5.540 363,695 -0.11(-2.00%)
Sep 29, 2020 5.701 5.902 5.644 5.652 202,426 -0.05(-0.85%)
Sep 28, 2020 5.693 5.781 5.644 5.701 205,737 +0.02(+0.43%)
Sep 25, 2020 5.620 5.773 5.620 5.677 319,098 +0.03(+0.57%)
Sep 24, 2020 5.733 5.745 5.628 5.644 321,117 -0.06(-0.99%)
Sep 23, 2020 5.846 5.967 5.660 5.701 657,162 -0.15(-2.62%)
Sep 22, 2020 5.814 5.951 5.749 5.854 403,563 +0.06(+1.04%)
Sep 21, 2020 5.878 5.935 5.725 5.794 504,122 -0.22(-3.69%)
Sep 18, 2020 5.814 6.096 5.660 6.015 1,960,974 +0.29(+5.07%)
Sep 17, 2020 5.556 5.818 5.523 5.725 478,579 +0.07(+1.28%)
Sep 16, 2020 5.757 5.959 5.636 5.652 499,164 -0.08(-1.41%)
Sep 15, 2020 5.725 5.757 5.636 5.733 238,535 +0.03(+0.57%)
Sep 14, 2020 5.249 5.765 5.249 5.701 373,893 +0.50(+9.61%)
Sep 11, 2020 5.233 5.290 5.169 5.201 292,186 +0.01(+0.16%)
Sep 10, 2020 5.241 5.402 5.185 5.193 296,378 -0.05(-0.92%)
Sep 09, 2020 5.120 5.314 5.120 5.241 327,298 +0.13(+2.52%)
Sep 08, 2020 5.281 5.298 5.080 5.112 476,248 -0.20(-3.79%)
Sep 04, 2020 5.515 5.548 5.257 5.314 316,618 -0.17(-3.09%)
Sep 03, 2020 5.564 5.564 5.410 5.483 318,334 -0.09(-1.59%)
Sep 02, 2020 5.515 5.628 5.443 5.572 244,336 +0.06(+1.17%)
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.