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

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 2.216 2.402 2.054 2.086 9,401,951 +0.15(+7.95%)
Oct 30, 2003 1.803 1.941 1.844 1.933 340,961 +0.13(+7.18%)
Oct 29, 2003 1.836 1.876 1.787 1.803 191,673 -0.08(-4.29%)
Oct 28, 2003 1.957 1.957 1.795 1.884 233,278 -0.06(-2.92%)
Oct 27, 2003 1.973 1.973 1.836 1.941 163,602 +0.01(+0.42%)
Oct 24, 2003 1.941 1.973 1.852 1.933 258,202 -0.04(-2.05%)
Oct 23, 2003 2.030 2.103 1.900 1.973 380,007 -0.06(-3.17%)
Oct 22, 2003 2.143 2.264 2.014 2.038 468,177 -0.06(-3.08%)
Oct 21, 2003 2.006 2.183 1.973 2.103 647,272 +0.13(+6.60%)
Oct 20, 2003 1.957 2.014 1.884 1.972 445,052 +0.04(+2.05%)
Oct 17, 2003 2.014 2.014 1.868 1.933 500,172 -0.07(-3.67%)
Oct 16, 2003 2.062 2.200 2.062 2.006 473,577 -0.02(-0.76%)
Oct 15, 2003 2.167 2.183 1.965 2.022 785,660 -0.11(-5.30%)
Oct 14, 2003 1.933 2.143 1.844 2.135 1,241,609 +0.32(+17.33%)
Oct 13, 2003 1.844 1.876 1.787 1.819 161,314 -0.02(-1.32%)
Oct 10, 2003 1.828 1.852 1.771 1.844 243,548 +0.04(+2.24%)
Oct 09, 2003 1.860 1.876 1.739 1.803 568,387 -0.07(-3.88%)
Oct 08, 2003 1.933 2.014 1.803 1.876 512,730 +0.02(+0.87%)
Oct 07, 2003 1.658 1.917 1.617 1.860 883,398 +0.23(+14.43%)
Oct 06, 2003 1.698 1.722 1.625 1.625 103,324 -0.05(-2.90%)
Oct 03, 2003 1.722 1.739 1.674 1.674 331,347 -0.05(-2.82%)
Oct 02, 2003 1.731 1.779 1.617 1.722 647,855 +0.02(+0.95%)
Oct 01, 2003 1.585 1.722 1.472 1.706 1,014,260 +0.15(+9.90%)
Sep 30, 2003 1.617 1.650 1.536 1.553 181,533 -0.08(-4.95%)
Sep 29, 2003 1.585 1.642 1.545 1.634 129,595 +0.05(+3.06%)
Sep 26, 2003 1.656 1.739 1.553 1.585 384,032 -0.04(-2.49%)
Sep 25, 2003 1.658 1.714 1.528 1.625 381,920 -0.00(-0.10%)
Sep 24, 2003 1.602 1.731 1.609 1.627 525,914 +0.03(+1.56%)
Sep 23, 2003 1.771 1.860 1.520 1.602 749,863 -0.12(-7.00%)
Sep 22, 2003 1.480 1.739 1.423 1.722 713,626 +0.25(+17.03%)
Sep 19, 2003 1.334 1.480 1.334 1.472 207,745 +0.14(+10.30%)
Sep 18, 2003 1.399 1.415 1.334 1.334 68,198 -0.07(-4.73%)
Sep 17, 2003 1.464 1.480 1.375 1.401 45,865 -0.05(-3.78%)
Sep 16, 2003 1.480 1.480 1.423 1.456 27,093 +0.02(+1.69%)
Sep 15, 2003 1.456 1.488 1.399 1.431 57,501 +0.02(+1.14%)
Sep 12, 2003 1.447 1.488 1.399 1.415 53,792 -0.05(-3.37%)
Sep 11, 2003 1.439 1.472 1.439 1.464 95,836 +0.07(+4.68%)
Sep 10, 2003 1.439 1.456 1.399 1.399 32,398 -0.05(-3.35%)
Sep 09, 2003 1.415 1.456 1.359 1.448 84,707 +0.04(+2.87%)
Sep 08, 2003 1.391 1.415 1.366 1.407 89,777 +0.08(+6.10%)
Sep 05, 2003 1.415 1.415 1.326 1.326 62,201 -0.09(-6.29%)
Sep 04, 2003 1.391 1.415 1.342 1.415 65,663 +0.04(+2.82%)
Sep 03, 2003 1.310 1.407 1.310 1.376 72,588 +0.05(+3.78%)
Sep 02, 2003 1.367 1.383 1.318 1.326 52,431 -0.04(-2.96%)
Aug 29, 2003 1.334 1.375 1.326 1.367 32,027 -0.02(-1.17%)
Aug 28, 2003 1.310 1.415 1.302 1.383 147,402 +0.08(+6.21%)
Aug 27, 2003 1.359 1.415 1.302 1.302 68,631 -0.06(-4.17%)
Aug 26, 2003 1.334 1.367 1.318 1.359 42,415 +0.01(+0.66%)
Aug 25, 2003 1.439 1.439 1.318 1.350 46,372 -0.11(-7.79%)
Aug 22, 2003 1.334 1.464 1.302 1.464 211,829 +0.07(+5.23%)
Aug 21, 2003 1.294 1.391 1.278 1.391 116,611 +0.08(+6.17%)
Aug 20, 2003 1.326 1.350 1.302 1.310 14,839 -0.02(-1.22%)
Aug 19, 2003 1.391 1.391 1.318 1.326 17,065 -0.05(-3.42%)
Aug 18, 2003 1.334 1.375 1.294 1.373 16,075 +0.05(+4.17%)
Aug 15, 2003 1.359 1.359 1.318 1.318 1,483 -0.09(-6.32%)
Aug 14, 2003 1.415 1.423 1.359 1.407 157,913 +0.06(+4.19%)
Aug 13, 2003 1.295 1.350 1.278 1.350 16,694 -0.02(-1.76%)
Aug 12, 2003 1.310 1.375 1.262 1.375 74,567 +0.05(+3.66%)
Aug 11, 2003 1.367 1.415 1.326 1.326 76,050 -0.05(-3.53%)
Aug 08, 2003 1.318 1.375 1.270 1.375 65,292 +0.03(+2.41%)
Aug 07, 2003 1.383 1.383 1.302 1.342 32,275 -0.10(-6.74%)
Aug 06, 2003 1.310 1.439 1.294 1.439 183,758 +0.13(+9.81%)
Aug 05, 2003 1.310 1.342 1.253 1.311 60,469 +0.00(+0.06%)
Aug 04, 2003 1.399 1.423 1.294 1.310 51,689 -0.07(-5.26%)
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.