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 -2.960 (-28.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2010 5.580 5.636 5.528 5.556 361,089 -0.02(-0.43%)
Apr 29, 2010 5.572 5.636 5.442 5.580 283,097 +0.02(+0.29%)
Apr 28, 2010 5.653 5.653 5.475 5.564 294,474 -0.09(-1.57%)
Apr 27, 2010 5.653 5.661 5.596 5.653 325,098 +0.00(+0.00%)
Apr 26, 2010 5.539 5.685 5.531 5.653 355,925 +0.09(+1.60%)
Apr 23, 2010 5.709 5.766 5.507 5.564 343,469 -0.15(-2.69%)
Apr 22, 2010 5.273 5.717 5.224 5.717 570,874 +0.38(+7.12%)
Apr 21, 2010 5.297 5.353 5.175 5.337 296,691 +0.02(+0.30%)
Apr 20, 2010 5.208 5.329 5.151 5.321 224,304 +0.15(+2.81%)
Apr 19, 2010 5.281 5.321 5.119 5.175 240,696 -0.14(-2.59%)
Apr 16, 2010 5.418 5.418 5.200 5.313 294,485 -0.11(-1.94%)
Apr 15, 2010 5.378 5.418 5.273 5.418 173,526 -0.01(-0.15%)
Apr 14, 2010 5.200 5.426 5.135 5.426 322,673 +0.24(+4.68%)
Apr 13, 2010 5.281 5.337 5.135 5.184 290,945 -0.12(-2.29%)
Apr 12, 2010 5.313 5.337 5.216 5.305 328,615 -0.02(-0.30%)
Apr 09, 2010 5.434 5.434 5.281 5.321 384,626 -0.14(-2.52%)
Apr 08, 2010 5.418 5.459 5.224 5.459 325,814 +0.04(+0.75%)
Apr 07, 2010 5.418 5.491 5.370 5.418 240,213 -0.04(-0.74%)
Apr 06, 2010 5.418 5.475 5.353 5.459 283,778 +0.03(+0.60%)
Apr 05, 2010 5.232 5.434 5.200 5.426 272,005 +0.19(+3.71%)
Apr 01, 2010 5.232 5.232 5.232 0 -0.13(-2.41%)
Mar 31, 2010 5.329 5.402 5.232 5.361 320,735 +0.04(+0.76%)
Mar 30, 2010 5.353 5.402 4.941 5.321 880,960 -0.05(-0.90%)
Mar 29, 2010 5.499 5.685 5.321 5.370 674,119 -0.12(-2.21%)
Mar 26, 2010 5.588 5.620 5.402 5.491 439,306 -0.08(-1.45%)
Mar 25, 2010 5.750 5.774 5.564 5.572 531,376 -0.15(-2.55%)
Mar 24, 2010 5.750 5.774 5.669 5.717 217,206 -0.06(-0.98%)
Mar 23, 2010 5.766 5.822 5.653 5.774 292,007 +0.02(+0.42%)
Mar 22, 2010 5.645 5.830 5.620 5.750 309,524 +0.10(+1.72%)
Mar 19, 2010 5.839 5.863 5.645 5.653 475,447 -0.15(-2.65%)
Mar 18, 2010 5.814 5.903 5.669 5.806 309,494 -0.02(-0.28%)
Mar 17, 2010 5.830 5.984 5.822 5.822 261,324 -0.03(-0.55%)
Mar 16, 2010 5.919 5.944 5.758 5.855 225,809 -0.07(-1.23%)
Mar 15, 2010 5.879 6.041 5.758 5.928 270,631 -0.08(-1.35%)
Mar 12, 2010 6.114 6.211 5.976 6.008 368,881 -0.02(-0.40%)
Mar 11, 2010 5.855 6.041 5.677 6.033 458,488 +0.27(+4.63%)
Mar 10, 2010 5.636 5.822 5.622 5.766 408,036 +0.12(+2.15%)
Mar 09, 2010 5.620 5.733 5.620 5.645 334,245 +0.02(+0.29%)
Mar 08, 2010 5.620 5.790 5.620 5.628 362,519 +0.00(+0.00%)
Mar 05, 2010 5.709 5.709 5.604 5.628 290,065 -0.05(-0.85%)
Mar 04, 2010 5.693 5.717 5.572 5.677 253,382 +0.02(+0.29%)
Mar 03, 2010 5.572 5.677 5.515 5.661 547,246 +0.17(+3.09%)
Mar 02, 2010 5.418 5.596 5.410 5.491 396,722 +0.09(+1.65%)
Mar 01, 2010 5.394 5.450 5.232 5.402 343,005 +0.05(+0.91%)
Feb 26, 2010 5.394 5.454 5.289 5.353 456,357 -0.02(-0.45%)
Feb 25, 2010 5.402 5.410 5.175 5.378 723,096 +0.15(+2.78%)
Feb 24, 2010 5.143 5.256 5.014 5.232 301,882 +0.09(+1.73%)
Feb 23, 2010 5.151 5.248 5.046 5.143 327,748 -0.02(-0.47%)
Feb 22, 2010 5.305 5.418 5.159 5.167 417,313 -0.14(-2.59%)
Feb 19, 2010 5.103 5.313 5.038 5.305 440,361 +0.21(+4.13%)
Feb 18, 2010 4.989 5.119 4.941 5.095 276,494 +0.08(+1.61%)
Feb 17, 2010 5.014 5.256 4.884 5.014 442,794 +0.04(+0.81%)
Feb 16, 2010 4.844 4.973 4.771 4.973 376,763 +0.14(+2.84%)
Feb 12, 2010 4.836 4.836 4.836 0 +0.02(+0.34%)
Feb 11, 2010 4.771 4.820 4.658 4.820 282,365 +0.06(+1.19%)
Feb 10, 2010 4.795 4.803 4.609 4.763 314,100 +0.12(+2.61%)
Feb 09, 2010 4.682 4.716 4.609 4.642 323,278 +0.01(+0.17%)
Feb 08, 2010 4.884 4.973 4.626 4.634 388,359 -0.19(-3.86%)
Feb 05, 2010 4.472 4.909 4.464 4.820 945,204 +0.36(+8.17%)
Feb 04, 2010 4.763 4.802 4.448 4.456 767,772 -0.32(-6.61%)
Feb 03, 2010 5.014 5.111 4.755 4.771 616,663 -0.19(-3.91%)
Feb 02, 2010 5.014 5.014 4.892 4.965 463,840 -0.02(-0.32%)
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.