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 (%)
May 31, 2019 4.540 4.644 4.241 4.306 143,736 -0.28(-6.15%)
May 30, 2019 4.677 4.717 4.499 4.588 163,153 -0.08(-1.73%)
May 29, 2019 4.685 4.727 4.532 4.669 184,309 -0.06(-1.19%)
May 28, 2019 4.677 4.741 4.604 4.725 325,407 +0.07(+1.56%)
May 24, 2019 4.717 4.782 4.588 4.653 124,762 -0.04(-0.86%)
May 23, 2019 4.661 4.709 4.552 4.693 224,610 -0.01(-0.17%)
May 22, 2019 4.749 4.875 4.636 4.701 154,759 -0.06(-1.19%)
May 21, 2019 4.798 4.999 4.636 4.757 225,731 +0.15(+3.33%)
May 20, 2019 4.499 4.612 4.499 4.604 126,694 +0.10(+2.33%)
May 17, 2019 4.427 4.620 4.366 4.499 111,616 +0.04(+0.90%)
May 16, 2019 4.532 4.725 4.403 4.459 611,135 -0.10(-2.12%)
May 15, 2019 4.338 4.644 4.322 4.556 187,116 +0.18(+4.05%)
May 14, 2019 4.435 4.451 4.330 4.378 196,457 -0.01(-0.18%)
May 13, 2019 4.443 4.524 4.370 4.386 217,595 -0.14(-3.03%)
May 10, 2019 4.459 4.644 4.354 4.524 182,926 +0.05(+1.08%)
May 09, 2019 4.395 4.612 4.322 4.475 100,233 +0.05(+1.09%)
May 08, 2019 4.395 4.451 4.354 4.427 66,130 +0.02(+0.55%)
May 07, 2019 4.435 4.459 4.346 4.403 179,226 -0.10(-2.15%)
May 06, 2019 4.306 4.540 4.306 4.499 108,105 +0.02(+0.54%)
May 03, 2019 4.241 4.483 4.241 4.475 162,959 +0.26(+6.12%)
May 02, 2019 4.225 4.403 4.185 4.217 176,403 -0.01(-0.19%)
May 01, 2019 4.233 4.265 4.177 4.225 294,495 +0.00(+0.00%)
Apr 30, 2019 4.233 4.274 4.169 4.225 174,280 +0.01(+0.19%)
Apr 29, 2019 4.241 4.274 4.177 4.217 126,039 +0.01(+0.19%)
Apr 26, 2019 4.266 4.266 4.161 4.209 76,395 -0.04(-0.95%)
Apr 25, 2019 4.306 4.314 4.136 4.249 137,966 -0.02(-0.57%)
Apr 24, 2019 4.354 4.354 4.225 4.274 143,527 -0.08(-1.85%)
Apr 23, 2019 4.217 4.378 4.096 4.354 218,601 +0.15(+3.45%)
Apr 22, 2019 4.257 4.314 4.153 4.209 127,530 -0.07(-1.69%)
Apr 18, 2019 4.225 4.395 4.193 4.282 150,806 +0.05(+1.14%)
Apr 17, 2019 4.290 4.338 4.048 4.233 354,286 -0.04(-0.94%)
Apr 16, 2019 4.314 4.443 4.249 4.274 166,361 -0.02(-0.56%)
Apr 15, 2019 4.411 4.411 4.193 4.298 189,874 -0.06(-1.48%)
Apr 12, 2019 4.451 4.556 4.282 4.362 175,733 -0.03(-0.73%)
Apr 11, 2019 4.540 4.601 4.354 4.395 311,405 -0.12(-2.68%)
Apr 10, 2019 4.459 4.556 4.403 4.515 155,073 +0.07(+1.63%)
Apr 09, 2019 4.685 4.790 4.362 4.443 234,032 -0.19(-4.01%)
Apr 08, 2019 4.749 4.798 4.556 4.628 145,605 -0.15(-3.20%)
Apr 05, 2019 4.927 4.935 4.717 4.782 236,502 -0.13(-2.63%)
Apr 04, 2019 4.862 5.023 4.798 4.911 307,690 +0.06(+1.16%)
Apr 03, 2019 4.830 4.943 4.693 4.854 230,668 +0.03(+0.67%)
Apr 02, 2019 4.943 4.983 4.741 4.822 260,234 -0.10(-1.97%)
Apr 01, 2019 4.870 5.088 4.870 4.919 341,529 +0.07(+1.50%)
Mar 29, 2019 4.943 4.943 4.709 4.846 1,018,436 -0.06(-1.31%)
Mar 28, 2019 4.717 4.983 4.709 4.911 170,710 +0.20(+4.28%)
Mar 27, 2019 4.653 4.717 4.580 4.709 162,952 +0.02(+0.52%)
Mar 26, 2019 4.604 4.709 4.556 4.685 122,947 +0.12(+2.65%)
Mar 25, 2019 4.620 4.701 4.451 4.564 390,528 -0.08(-1.74%)
Mar 22, 2019 4.822 4.854 4.548 4.644 297,767 -0.19(-3.84%)
Mar 21, 2019 4.757 4.903 4.677 4.830 202,643 +0.01(+0.17%)
Mar 20, 2019 4.854 4.959 4.774 4.822 242,256 -0.02(-0.50%)
Mar 19, 2019 4.927 4.931 4.782 4.846 625,692 -0.03(-0.66%)
Mar 18, 2019 4.983 4.983 4.782 4.878 196,360 -0.14(-2.73%)
Mar 15, 2019 4.927 5.048 4.846 5.015 517,403 +0.10(+2.13%)
Mar 14, 2019 5.056 5.064 4.878 4.911 186,642 -0.14(-2.72%)
Mar 13, 2019 4.983 5.128 4.919 5.048 167,975 +0.08(+1.62%)
Mar 12, 2019 5.023 5.136 4.927 4.967 83,513 -0.06(-1.12%)
Mar 11, 2019 4.870 5.048 4.709 5.023 129,019 +0.17(+3.49%)
Mar 08, 2019 4.878 4.939 4.790 4.854 170,648 -0.02(-0.50%)
Mar 07, 2019 4.878 5.104 4.614 4.878 238,044 +0.00(+0.00%)
Mar 06, 2019 5.120 5.128 4.870 4.878 194,759 -0.23(-4.42%)
Mar 05, 2019 5.241 5.314 5.104 5.104 116,389 -0.13(-2.47%)
Mar 04, 2019 5.354 5.588 5.096 5.233 177,722 -0.10(-1.82%)
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.