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

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2004 1.407 1.431 1.334 1.342 209,232 -0.05(-3.49%)
Dec 30, 2004 1.334 1.456 1.310 1.391 335,366 +0.11(+8.18%)
Dec 29, 2004 1.294 1.326 1.221 1.286 139,735 +0.05(+3.92%)
Dec 28, 2004 1.197 1.326 1.173 1.237 316,693 +0.04(+3.38%)
Dec 27, 2004 1.198 1.237 1.181 1.197 106,965 +0.02(+1.37%)
Dec 23, 2004 1.173 1.229 1.173 1.181 42,662 -0.02(-1.35%)
Dec 22, 2004 1.205 1.213 1.173 1.197 35,490 -0.02(-1.99%)
Dec 21, 2004 1.197 1.245 1.197 1.221 24,361 -0.03(-2.58%)
Dec 20, 2004 1.173 1.253 1.173 1.253 30,049 -0.01(-0.64%)
Dec 17, 2004 1.173 1.262 1.156 1.262 68,878 +0.04(+3.31%)
Dec 16, 2004 1.173 1.302 1.173 1.221 50,082 +0.01(+0.67%)
Dec 15, 2004 1.197 1.221 1.173 1.213 25,473 +0.02(+2.04%)
Dec 14, 2004 1.173 1.229 1.156 1.189 135,531 -0.03(-2.65%)
Dec 13, 2004 1.235 1.253 1.173 1.221 26,339 +0.00(+0.00%)
Dec 10, 2004 1.140 1.262 1.140 1.221 34,006 +0.02(+1.34%)
Dec 09, 2004 1.213 1.213 1.173 1.205 66,529 -0.03(-2.61%)
Dec 08, 2004 1.205 1.237 1.205 1.237 38,581 -0.01(-0.65%)
Dec 07, 2004 1.197 1.294 1.189 1.245 53,297 -0.02(-1.91%)
Dec 06, 2004 1.334 1.334 1.253 1.270 44,764 -0.05(-3.68%)
Dec 03, 2004 1.318 1.326 1.278 1.318 44,517 +0.04(+3.16%)
Dec 02, 2004 1.294 1.326 1.221 1.278 91,261 -0.05(-3.66%)
Dec 01, 2004 1.318 1.342 1.294 1.326 36,479 -0.03(-2.38%)
Nov 30, 2004 1.310 1.399 1.310 1.359 59,109 -0.06(-4.00%)
Nov 29, 2004 1.334 1.423 1.278 1.415 186,479 +0.15(+12.18%)
Nov 26, 2004 1.350 1.391 1.262 1.262 86,067 -0.11(-7.69%)
Nov 24, 2004 1.156 1.456 1.132 1.367 628,687 +0.26(+23.36%)
Nov 23, 2004 1.059 1.132 1.059 1.108 24,113 +0.02(+1.48%)
Nov 22, 2004 1.132 1.148 1.092 1.092 80,379 -0.06(-5.59%)
Nov 19, 2004 1.156 1.164 1.148 1.156 7,419 +0.01(+0.70%)
Nov 18, 2004 1.100 1.173 1.100 1.148 48,845 +0.01(+0.71%)
Nov 17, 2004 1.140 1.173 1.108 1.140 122,918 +0.01(+0.71%)
Nov 16, 2004 1.132 1.173 1.116 1.132 37,469 -0.01(-0.71%)
Nov 15, 2004 1.148 1.197 1.051 1.140 110,304 -0.02(-2.08%)
Nov 12, 2004 1.148 1.164 1.132 1.164 47,238 +0.02(+1.41%)
Nov 11, 2004 1.173 1.213 1.140 1.148 50,329 -0.01(-0.70%)
Nov 10, 2004 1.140 1.213 1.140 1.156 33,017 -0.02(-2.05%)
Nov 09, 2004 1.173 1.197 1.173 1.181 32,522 -0.02(-2.01%)
Nov 08, 2004 1.181 1.221 1.173 1.205 64,797 +0.01(+0.68%)
Nov 05, 2004 1.108 1.213 1.108 1.197 103,874 +0.02(+2.07%)
Nov 04, 2004 1.173 1.173 1.132 1.173 32,769 -0.01(-0.69%)
Nov 03, 2004 1.156 1.181 1.148 1.181 19,043 +0.02(+2.10%)
Nov 02, 2004 1.156 1.197 1.132 1.156 58,367 -0.01(-0.69%)
Nov 01, 2004 1.205 1.205 1.132 1.164 40,189 -0.04(-3.36%)
Oct 29, 2004 1.189 1.229 1.140 1.205 44,517 -0.01(-0.67%)
Oct 28, 2004 1.213 1.237 1.189 1.213 49,958 +0.01(+0.67%)
Oct 27, 2004 1.148 1.205 1.148 1.205 36,479 +0.02(+1.36%)
Oct 26, 2004 1.108 1.189 1.108 1.189 39,942 +0.04(+3.45%)
Oct 25, 2004 1.173 1.181 1.124 1.149 76,916 -0.02(-2.00%)
Oct 22, 2004 1.181 1.213 1.173 1.173 32,151 +0.00(+0.00%)
Oct 21, 2004 1.205 1.310 1.173 1.173 235,201 -0.06(-4.61%)
Oct 20, 2004 1.278 1.302 1.229 1.229 59,604 -0.04(-3.18%)
Oct 19, 2004 1.270 1.270 1.229 1.270 53,173 +0.02(+1.29%)
Oct 18, 2004 1.286 1.286 1.253 1.253 110,552 +0.02(+1.31%)
Oct 15, 2004 1.229 1.286 1.197 1.237 170,774 +0.02(+2.00%)
Oct 14, 2004 1.229 1.294 1.181 1.213 85,943 -0.02(-1.32%)
Oct 13, 2004 1.286 1.334 1.229 1.229 151,978 +0.02(+1.33%)
Oct 12, 2004 1.237 1.294 1.173 1.213 206,388 +0.02(+2.04%)
Oct 11, 2004 1.237 1.237 1.140 1.189 15,457 +0.01(+0.68%)
Oct 08, 2004 1.173 1.197 1.140 1.181 100,906 +0.03(+2.82%)
Oct 07, 2004 1.164 1.213 1.140 1.148 52,431 -0.02(-2.07%)
Oct 06, 2004 1.221 1.245 1.140 1.173 72,217 +0.01(+0.69%)
Oct 05, 2004 1.156 1.213 1.140 1.164 106,965 +0.06(+5.80%)
Oct 04, 2004 1.156 1.156 1.100 1.101 27,328 -0.01(-1.30%)
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.