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 UNCHANGED
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 (%)
Jun 30, 2012 2.330 2.371 2.274 2.314 315,520 +0.01(+0.35%)
Jun 29, 2012 2.330 2.371 2.274 2.306 323,564 +0.06(+2.88%)
Jun 28, 2012 2.258 2.322 2.213 2.242 135,677 -0.04(-1.77%)
Jun 27, 2012 2.250 2.306 2.201 2.282 126,445 +0.05(+2.17%)
Jun 26, 2012 2.225 2.258 2.177 2.234 128,785 +0.01(+0.36%)
Jun 25, 2012 2.266 2.266 2.185 2.225 108,306 -0.09(-3.83%)
Jun 22, 2012 2.201 2.354 2.201 2.314 451,698 +0.12(+5.51%)
Jun 21, 2012 2.338 2.338 2.181 2.193 228,490 -0.15(-6.53%)
Jun 20, 2012 2.314 2.403 2.290 2.346 292,268 +0.02(+1.04%)
Jun 19, 2012 2.121 2.330 2.121 2.322 509,721 +0.22(+10.34%)
Jun 18, 2012 2.105 2.169 2.072 2.105 264,012 -0.01(-0.38%)
Jun 15, 2012 2.056 2.137 2.040 2.113 309,905 +0.06(+2.74%)
Jun 14, 2012 2.024 2.096 2.016 2.056 348,889 +0.03(+1.59%)
Jun 13, 2012 2.072 2.225 2.016 2.024 372,679 -0.04(-1.95%)
Jun 12, 2012 2.064 2.185 2.008 2.064 446,317 +0.00(+0.00%)
Jun 11, 2012 2.000 2.096 1.919 2.064 356,096 +0.10(+5.35%)
Jun 08, 2012 1.887 1.984 1.863 1.959 204,957 +0.06(+3.40%)
Jun 07, 2012 1.935 1.967 1.879 1.895 338,947 +0.00(+0.00%)
Jun 06, 2012 1.871 1.951 1.847 1.895 184,703 +0.05(+2.62%)
Jun 05, 2012 1.903 1.967 1.830 1.847 173,280 -0.06(-3.38%)
Jun 04, 2012 2.040 2.040 1.851 1.911 348,041 -0.10(-5.20%)
Jun 02, 2012 1.790 2.048 1.774 2.016 541,072 +0.00(+0.00%)
Jun 01, 2012 1.790 2.048 1.774 2.016 547,802 +0.15(+8.22%)
May 31, 2012 1.887 1.919 1.774 1.863 408,689 -0.02(-1.28%)
May 30, 2012 1.935 1.967 1.830 1.887 303,082 -0.08(-4.10%)
May 29, 2012 1.967 2.032 1.903 1.967 217,101 +0.03(+1.67%)
May 25, 2012 1.976 2.080 1.919 1.935 294,876 -0.05(-2.44%)
May 24, 2012 2.032 2.032 1.927 1.984 145,912 -0.03(-1.60%)
May 23, 2012 1.959 2.048 1.911 2.016 303,525 +0.03(+1.63%)
May 22, 2012 2.129 2.225 1.943 1.984 347,988 -0.14(-6.46%)
May 21, 2012 1.935 2.121 1.935 2.121 346,585 +0.20(+10.50%)
May 18, 2012 1.967 2.016 1.887 1.919 305,673 -0.05(-2.46%)
May 17, 2012 2.072 2.072 1.967 1.967 397,898 -0.09(-4.31%)
May 16, 2012 2.153 2.153 2.024 2.056 351,769 -0.09(-4.14%)
May 15, 2012 2.250 2.250 2.137 2.145 340,130 -0.09(-3.97%)
May 14, 2012 2.330 2.346 2.225 2.234 325,541 -0.13(-5.46%)
May 11, 2012 2.306 2.387 2.306 2.363 516,356 +0.02(+1.03%)
May 10, 2012 2.282 2.411 2.258 2.338 407,266 +0.08(+3.57%)
May 09, 2012 2.306 2.354 2.217 2.258 399,101 -0.10(-4.11%)
May 08, 2012 2.258 2.403 2.258 2.354 581,010 -0.05(-2.01%)
May 07, 2012 2.322 2.443 2.322 2.403 219,126 +0.06(+2.41%)
May 04, 2012 2.492 2.532 2.346 2.346 444,280 -0.17(-6.73%)
May 03, 2012 2.613 2.637 2.496 2.516 301,930 -0.11(-4.29%)
May 02, 2012 2.572 2.669 2.572 2.629 487,222 +0.03(+1.24%)
May 01, 2012 2.661 2.701 2.588 2.596 343,943 -0.06(-2.42%)
Apr 30, 2012 2.701 2.790 2.637 2.661 418,117 -0.06(-2.08%)
Apr 27, 2012 2.685 2.717 2.613 2.717 387,430 +0.05(+1.81%)
Apr 26, 2012 2.701 2.798 2.653 2.669 979,242 -0.04(-1.49%)
Apr 25, 2012 2.467 2.799 2.427 2.709 1,128,365 +0.30(+12.37%)
Apr 24, 2012 2.338 2.459 2.314 2.411 455,218 +0.07(+3.10%)
Apr 23, 2012 2.330 2.419 2.306 2.338 299,702 -0.04(-1.69%)
Apr 20, 2012 2.346 2.467 2.314 2.379 542,952 +0.08(+3.51%)
Apr 19, 2012 2.258 2.354 2.242 2.298 414,787 +0.04(+1.79%)
Apr 18, 2012 2.363 2.387 2.250 2.258 338,075 -0.13(-5.41%)
Apr 17, 2012 2.338 2.411 2.338 2.387 250,865 +0.06(+2.78%)
Apr 16, 2012 2.306 2.419 2.266 2.322 505,912 +0.03(+1.41%)
Apr 13, 2012 2.395 2.443 2.274 2.290 486,263 -0.14(-5.65%)
Apr 12, 2012 2.427 2.532 2.419 2.427 204,793 +0.01(+0.33%)
Apr 11, 2012 2.354 2.500 2.354 2.419 455,301 +0.09(+3.81%)
Apr 10, 2012 2.467 2.516 2.298 2.330 658,712 -0.13(-5.25%)
Apr 09, 2012 2.484 2.564 2.371 2.459 507,318 -0.08(-3.17%)
Apr 05, 2012 2.556 2.628 2.516 2.540 397,669 -0.03(-1.25%)
Apr 04, 2012 2.588 2.588 2.459 2.572 814,156 -0.06(-2.15%)
Apr 03, 2012 2.862 2.862 2.604 2.629 672,954 -0.20(-7.12%)
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.