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 (%)
Jul 30, 2021 5.144 5.177 5.120 5.136 289,862 -0.02(-0.31%)
Jul 29, 2021 5.136 5.197 5.080 5.152 221,229 +0.07(+1.43%)
Jul 28, 2021 4.951 5.128 4.951 5.080 228,601 +0.16(+3.28%)
Jul 27, 2021 4.886 4.943 4.806 4.919 337,207 +0.02(+0.49%)
Jul 26, 2021 4.894 4.919 4.853 4.894 208,096 +0.02(+0.33%)
Jul 23, 2021 5.060 5.068 4.830 4.878 429,386 -0.15(-2.89%)
Jul 22, 2021 5.298 5.362 5.007 5.023 506,156 -0.34(-6.32%)
Jul 21, 2021 4.911 5.709 4.911 5.362 3,212,368 +0.47(+9.56%)
Jul 20, 2021 4.830 4.983 4.765 4.894 479,590 +0.11(+2.36%)
Jul 19, 2021 4.685 4.911 4.620 4.782 779,892 +0.04(+0.85%)
Jul 16, 2021 4.685 4.749 4.644 4.741 407,749 +0.08(+1.73%)
Jul 15, 2021 4.644 4.677 4.596 4.661 186,455 +0.00(+0.00%)
Jul 14, 2021 4.644 4.701 4.616 4.661 222,918 +0.03(+0.70%)
Jul 13, 2021 4.653 4.669 4.564 4.628 235,401 -0.04(-0.86%)
Jul 12, 2021 4.644 4.693 4.572 4.669 203,020 +0.06(+1.40%)
Jul 09, 2021 4.701 4.725 4.568 4.604 272,646 -0.04(-0.87%)
Jul 08, 2021 4.636 4.725 4.580 4.644 358,377 -0.02(-0.35%)
Jul 07, 2021 4.765 4.822 4.653 4.661 269,932 -0.10(-2.20%)
Jul 06, 2021 4.894 4.894 4.693 4.765 397,506 -0.11(-2.31%)
Jul 02, 2021 4.991 4.991 4.862 4.878 284,202 -0.11(-2.26%)
Jul 01, 2021 5.096 5.173 4.894 4.991 374,406 -0.07(-1.43%)
Jun 30, 2021 5.056 5.103 4.975 5.064 318,130 -0.02(-0.48%)
Jun 29, 2021 5.128 5.152 4.995 5.088 299,816 -0.04(-0.79%)
Jun 28, 2021 5.152 5.229 5.096 5.128 230,001 +0.01(+0.16%)
Jun 25, 2021 5.040 5.152 5.040 5.120 1,321,492 +0.08(+1.60%)
Jun 24, 2021 4.935 5.052 4.935 5.040 269,077 +0.12(+2.46%)
Jun 23, 2021 5.064 5.072 4.886 4.919 381,096 -0.15(-2.87%)
Jun 22, 2021 5.144 5.144 4.991 5.064 364,383 -0.08(-1.57%)
Jun 21, 2021 5.152 5.217 5.104 5.144 317,984 +0.01(+0.16%)
Jun 18, 2021 5.265 5.265 5.072 5.136 1,085,131 -0.10(-2.00%)
Jun 17, 2021 5.169 5.314 5.144 5.241 360,559 +0.05(+0.93%)
Jun 16, 2021 5.290 5.306 5.169 5.193 339,071 -0.10(-1.98%)
Jun 15, 2021 5.370 5.370 5.209 5.298 244,784 -0.06(-1.20%)
Jun 14, 2021 5.338 5.410 5.306 5.362 309,638 +0.00(+0.00%)
Jun 11, 2021 5.354 5.423 5.314 5.362 218,229 +0.02(+0.30%)
Jun 10, 2021 5.378 5.406 5.330 5.346 216,703 +0.00(+0.00%)
Jun 09, 2021 5.322 5.406 5.306 5.346 268,133 +0.03(+0.61%)
Jun 08, 2021 5.443 5.451 5.298 5.314 370,073 -0.10(-1.79%)
Jun 07, 2021 5.338 5.467 5.330 5.410 423,580 +0.08(+1.51%)
Jun 04, 2021 5.346 5.394 5.314 5.330 223,710 -0.02(-0.30%)
Jun 03, 2021 5.354 5.385 5.314 5.346 289,721 -0.02(-0.30%)
Jun 02, 2021 5.499 5.499 5.338 5.362 351,241 -0.14(-2.49%)
Jun 01, 2021 5.693 5.733 5.475 5.499 345,306 -0.19(-3.26%)
May 28, 2021 5.838 5.862 5.669 5.685 362,811 -0.12(-2.08%)
May 27, 2021 5.693 5.870 5.693 5.806 536,084 +0.16(+2.86%)
May 26, 2021 5.588 5.733 5.588 5.644 212,440 +0.06(+1.16%)
May 25, 2021 5.644 5.717 5.580 5.580 427,289 -0.03(-0.57%)
May 24, 2021 5.612 5.685 5.572 5.612 169,636 +0.02(+0.29%)
May 21, 2021 5.693 5.725 5.576 5.596 145,491 -0.06(-1.00%)
May 20, 2021 5.572 5.701 5.564 5.652 175,659 +0.11(+2.04%)
May 19, 2021 5.515 5.636 5.451 5.540 192,042 +0.01(+0.15%)
May 18, 2021 5.548 5.669 5.515 5.531 202,413 -0.02(-0.29%)
May 17, 2021 5.636 5.685 5.499 5.548 187,769 -0.12(-2.13%)
May 14, 2021 5.515 5.677 5.451 5.669 209,288 +0.19(+3.53%)
May 13, 2021 5.923 5.923 5.419 5.475 293,558 -0.02(-0.44%)
May 12, 2021 5.467 5.596 5.443 5.499 245,475 +0.05(+0.89%)
May 11, 2021 5.499 5.588 5.443 5.451 358,293 -0.15(-2.73%)
May 10, 2021 5.894 5.935 5.580 5.604 346,077 -0.31(-5.18%)
May 07, 2021 5.894 5.943 5.846 5.910 214,125 +0.00(+0.00%)
May 06, 2021 5.943 5.959 5.882 5.910 149,724 -0.04(-0.68%)
May 05, 2021 5.910 5.999 5.862 5.951 273,110 +0.06(+0.96%)
May 04, 2021 5.854 5.918 5.822 5.894 230,371 +0.02(+0.41%)
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.