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

Siga Technologies Inc (NQ: SIGA )

7.855 +0.175 (+2.28%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 10, 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 (%)
Sep 30, 2009 6.510 6.566 6.211 6.380 339,495 -0.15(-2.23%)
Sep 29, 2009 6.583 6.639 6.388 6.526 287,467 -0.03(-0.49%)
Sep 28, 2009 6.356 6.607 6.308 6.558 256,382 +0.23(+3.71%)
Sep 25, 2009 6.388 6.534 6.211 6.324 349,507 -0.05(-0.76%)
Sep 24, 2009 6.550 6.550 6.275 6.372 423,119 -0.18(-2.72%)
Sep 23, 2009 6.672 6.728 6.550 6.550 293,206 -0.12(-1.82%)
Sep 22, 2009 6.849 6.874 6.518 6.672 557,636 -0.11(-1.67%)
Sep 21, 2009 6.227 6.817 6.203 6.785 634,298 +0.56(+8.96%)
Sep 18, 2009 6.316 6.380 6.105 6.227 494,693 -0.10(-1.53%)
Sep 17, 2009 6.534 6.534 6.130 6.324 375,023 -0.23(-3.58%)
Sep 16, 2009 6.574 6.631 6.388 6.558 494,082 +0.01(+0.12%)
Sep 15, 2009 6.672 6.744 6.356 6.550 395,281 +0.16(+2.53%)
Sep 14, 2009 6.607 6.631 6.227 6.388 323,896 -0.22(-3.30%)
Sep 11, 2009 6.696 6.833 6.599 6.607 399,172 -0.09(-1.33%)
Sep 10, 2009 6.591 6.769 6.275 6.696 389,510 +0.17(+2.60%)
Sep 09, 2009 6.348 6.550 6.332 6.526 398,976 +0.15(+2.41%)
Sep 08, 2009 6.267 6.558 6.025 6.372 688,381 +0.30(+4.93%)
Sep 04, 2009 5.596 6.324 5.507 6.073 1,113,121 +0.71(+13.27%)
Sep 03, 2009 5.596 5.604 5.192 5.361 565,005 -0.07(-1.34%)
Sep 02, 2009 5.459 5.459 5.200 5.434 1,187,400 +0.26(+5.00%)
Sep 01, 2009 5.798 5.887 5.054 5.175 1,416,387 -0.74(-12.57%)
Aug 31, 2009 6.081 6.081 5.782 5.919 389,714 -0.16(-2.66%)
Aug 28, 2009 6.251 6.259 5.968 6.081 208,364 -0.05(-0.79%)
Aug 27, 2009 6.114 6.227 5.895 6.130 204,424 -0.03(-0.52%)
Aug 26, 2009 6.202 6.267 6.081 6.162 117,820 -0.09(-1.42%)
Aug 25, 2009 6.219 6.308 6.065 6.251 123,432 +0.03(+0.52%)
Aug 24, 2009 6.283 6.324 6.105 6.219 158,691 -0.01(-0.13%)
Aug 21, 2009 6.259 6.259 6.122 6.227 280,145 +0.10(+1.58%)
Aug 20, 2009 6.186 6.348 5.968 6.130 209,443 -0.09(-1.43%)
Aug 19, 2009 5.701 6.243 5.701 6.219 301,379 +0.49(+8.46%)
Aug 18, 2009 5.475 5.742 5.361 5.733 197,664 +0.25(+4.57%)
Aug 17, 2009 5.709 5.717 5.378 5.483 290,423 -0.18(-3.14%)
Aug 14, 2009 5.839 5.847 5.628 5.661 280,691 -0.17(-2.91%)
Aug 13, 2009 5.887 5.936 5.782 5.830 153,054 -0.04(-0.69%)
Aug 12, 2009 5.830 5.992 5.782 5.871 146,388 +0.01(+0.14%)
Aug 11, 2009 5.928 5.968 5.750 5.863 264,095 -0.06(-1.09%)
Aug 10, 2009 5.798 6.000 5.701 5.928 221,579 +0.11(+1.95%)
Aug 07, 2009 6.065 6.105 5.661 5.814 868,973 -0.29(-4.77%)
Aug 06, 2009 6.194 6.330 6.105 6.105 402,041 -0.27(-4.19%)
Aug 05, 2009 6.429 6.445 6.251 6.372 271,568 -0.06(-1.00%)
Aug 04, 2009 6.316 6.542 6.138 6.437 423,117 +0.18(+2.84%)
Aug 03, 2009 6.316 6.405 6.081 6.259 330,036 -0.03(-0.51%)
Jul 31, 2009 6.397 6.526 6.267 6.291 370,046 -0.11(-1.64%)
Jul 30, 2009 6.300 6.437 6.291 6.397 209,107 +0.11(+1.80%)
Jul 29, 2009 6.308 6.405 6.138 6.283 252,679 -0.06(-1.02%)
Jul 28, 2009 6.550 6.672 6.267 6.348 464,996 -0.35(-5.19%)
Jul 27, 2009 6.809 6.874 6.631 6.696 355,339 -0.03(-0.48%)
Jul 24, 2009 6.510 6.777 6.397 6.728 500,537 +0.18(+2.72%)
Jul 23, 2009 6.469 6.607 6.364 6.550 452,102 +0.02(+0.37%)
Jul 22, 2009 6.615 6.631 6.397 6.526 266,037 -0.04(-0.62%)
Jul 21, 2009 6.461 6.583 6.122 6.566 476,755 +0.10(+1.50%)
Jul 20, 2009 6.469 6.631 6.243 6.469 492,185 +0.03(+0.50%)
Jul 17, 2009 5.984 6.469 5.911 6.437 716,695 +0.49(+8.15%)
Jul 16, 2009 6.097 6.097 5.928 5.952 255,992 -0.11(-1.74%)
Jul 15, 2009 6.089 6.105 5.952 6.057 359,659 +0.04(+0.67%)
Jul 14, 2009 6.057 6.122 5.952 6.016 239,963 +0.02(+0.27%)
Jul 13, 2009 6.065 6.202 5.822 6.000 308,253 +0.02(+0.27%)
Jul 10, 2009 6.033 6.049 5.839 5.984 183,071 -0.03(-0.54%)
Jul 09, 2009 6.057 6.073 5.984 6.016 197,338 +0.02(+0.27%)
Jul 08, 2009 6.308 6.308 5.887 6.000 463,970 -0.32(-5.12%)
Jul 07, 2009 6.502 6.526 6.227 6.324 292,702 -0.19(-2.98%)
Jul 06, 2009 6.583 6.583 6.437 6.518 319,135 -0.03(-0.49%)
Jul 02, 2009 6.769 6.769 6.437 6.550 330,092 -0.24(-3.57%)
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.