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 (%)
Jan 31, 2012 2.782 2.814 2.669 2.677 1,024,903 -0.06(-2.07%)
Jan 30, 2012 2.636 2.782 2.588 2.733 1,220,746 +0.07(+2.74%)
Jan 27, 2012 2.434 2.685 2.434 2.661 1,337,531 +0.23(+9.30%)
Jan 26, 2012 2.531 2.546 2.418 2.434 455,322 -0.06(-2.27%)
Jan 25, 2012 2.491 2.547 2.434 2.491 644,802 +0.02(+0.65%)
Jan 24, 2012 2.426 2.555 2.386 2.475 543,500 +0.02(+0.99%)
Jan 23, 2012 2.588 2.596 2.434 2.450 764,653 -0.15(-5.90%)
Jan 20, 2012 2.426 2.636 2.425 2.604 1,126,032 +0.23(+9.90%)
Jan 19, 2012 2.143 2.402 2.127 2.369 862,503 +0.23(+10.57%)
Jan 18, 2012 2.086 2.151 2.030 2.143 255,823 +0.06(+2.71%)
Jan 17, 2012 2.103 2.183 2.078 2.086 374,852 +0.01(+0.39%)
Jan 13, 2012 2.167 2.175 2.030 2.078 614,881 -0.14(-6.20%)
Jan 12, 2012 2.200 2.224 2.143 2.216 441,159 +0.02(+0.74%)
Jan 11, 2012 2.111 2.280 2.111 2.200 779,057 +0.09(+4.21%)
Jan 10, 2012 2.200 2.208 2.111 2.111 344,749 -0.06(-2.61%)
Jan 09, 2012 2.224 2.232 2.119 2.167 579,989 -0.06(-2.55%)
Jan 06, 2012 2.264 2.345 2.208 2.224 528,232 -0.03(-1.43%)
Jan 05, 2012 2.369 2.369 2.240 2.256 930,344 -0.07(-3.12%)
Jan 04, 2012 2.159 2.410 2.111 2.329 1,407,386 +0.29(+14.29%)
Dec 30, 2011 1.852 2.038 1.819 2.038 872,466 +0.19(+10.04%)
Dec 29, 2011 1.836 1.892 1.828 1.852 385,082 +0.01(+0.44%)
Dec 28, 2011 1.860 1.892 1.795 1.844 505,256 -0.04(-2.15%)
Dec 27, 2011 1.997 1.997 1.836 1.884 804,679 -0.12(-6.05%)
Dec 23, 2011 2.022 2.022 1.900 2.006 403,594 +0.18(+9.73%)
Dec 21, 2011 1.755 1.844 1.731 1.828 437,500 +0.06(+3.20%)
Dec 20, 2011 1.682 1.771 1.617 1.771 732,653 +0.14(+8.42%)
Dec 19, 2011 1.787 1.803 1.625 1.634 772,645 -0.15(-8.18%)
Dec 16, 2011 1.787 1.828 1.731 1.779 630,677 +0.00(+0.00%)
Dec 15, 2011 1.884 1.933 1.755 1.779 605,260 -0.07(-3.93%)
Dec 14, 2011 1.828 1.973 1.779 1.852 535,658 -0.04(-2.14%)
Dec 13, 2011 2.022 2.046 1.860 1.892 909,439 -0.11(-5.65%)
Dec 12, 2011 2.167 2.216 1.876 2.006 1,809,512 +0.04(+2.06%)
Dec 09, 2011 1.488 2.054 1.439 1.965 3,230,741 +0.48(+32.06%)
Dec 08, 2011 1.617 1.617 1.484 1.488 403,677 -0.11(-6.60%)
Dec 07, 2011 1.569 1.658 1.504 1.593 558,625 +0.02(+1.55%)
Dec 06, 2011 1.650 1.666 1.561 1.569 509,932 -0.08(-4.90%)
Dec 05, 2011 1.682 1.682 1.634 1.650 577,313 -0.02(-0.97%)
Dec 02, 2011 1.690 1.698 1.601 1.666 530,343 +0.00(+0.00%)
Dec 01, 2011 1.666 1.698 1.634 1.666 508,009 -0.03(-1.90%)
Nov 30, 2011 1.666 1.739 1.617 1.698 888,563 +0.10(+6.06%)
Nov 29, 2011 1.722 1.747 1.593 1.601 406,420 -0.09(-5.26%)
Nov 28, 2011 1.609 1.690 1.593 1.690 843,803 +0.15(+9.42%)
Nov 25, 2011 1.593 1.631 1.520 1.545 383,092 -0.05(-3.05%)
Nov 23, 2011 1.714 1.771 1.593 1.593 638,333 -0.14(-7.94%)
Nov 22, 2011 1.787 1.933 1.706 1.731 862,519 -0.07(-4.04%)
Nov 21, 2011 1.997 1.997 1.803 1.803 873,667 -0.23(-11.51%)
Nov 18, 2011 1.957 2.143 1.949 2.038 814,128 +0.09(+4.56%)
Nov 17, 2011 2.006 2.119 1.941 1.949 674,481 -0.06(-2.82%)
Nov 16, 2011 2.135 2.151 1.941 2.006 1,095,211 -0.15(-6.77%)
Nov 15, 2011 2.143 2.199 2.078 2.151 363,566 +0.00(+0.00%)
Nov 14, 2011 2.216 2.240 2.086 2.151 786,033 -0.24(-10.14%)
Nov 11, 2011 2.434 2.466 2.377 2.394 218,509 -0.02(-0.67%)
Nov 10, 2011 2.361 2.458 2.345 2.410 458,728 +0.06(+2.76%)
Nov 09, 2011 2.386 2.426 2.297 2.345 547,125 -0.13(-5.23%)
Nov 08, 2011 2.539 2.539 2.418 2.475 528,954 -0.02(-0.97%)
Nov 07, 2011 2.563 2.588 2.466 2.499 376,917 -0.06(-2.52%)
Nov 04, 2011 2.588 2.628 2.523 2.563 245,622 -0.06(-2.16%)
Nov 03, 2011 2.588 2.652 2.483 2.620 487,037 +0.07(+2.86%)
Nov 02, 2011 2.588 2.588 2.507 2.547 361,153 -0.02(-0.94%)
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.