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 (%)
Sep 28, 2018 5.636 5.742 5.507 5.572 267,971 -0.07(-1.29%)
Sep 27, 2018 5.750 5.814 5.604 5.645 101,915 -0.08(-1.41%)
Sep 26, 2018 5.693 5.847 5.628 5.725 292,514 +0.05(+0.85%)
Sep 25, 2018 5.742 5.839 5.645 5.677 288,996 -0.11(-1.96%)
Sep 24, 2018 5.410 5.940 5.410 5.790 318,118 -0.06(-0.97%)
Sep 21, 2018 5.450 5.879 5.450 5.847 505,522 +0.39(+7.11%)
Sep 20, 2018 5.434 5.572 5.337 5.459 107,946 +0.06(+1.05%)
Sep 19, 2018 5.410 5.507 5.313 5.402 211,620 -0.02(-0.45%)
Sep 18, 2018 5.499 5.576 5.378 5.426 168,427 -0.06(-1.03%)
Sep 17, 2018 5.580 5.653 5.459 5.483 192,063 -0.09(-1.60%)
Sep 14, 2018 5.596 5.742 5.418 5.572 245,465 -0.03(-0.58%)
Sep 13, 2018 5.709 5.798 5.523 5.604 267,866 -0.12(-2.12%)
Sep 12, 2018 5.855 5.855 5.543 5.725 328,925 -0.06(-1.12%)
Sep 11, 2018 6.445 6.461 5.701 5.790 819,244 +0.09(+1.56%)
Sep 10, 2018 5.863 5.863 5.661 5.701 185,726 -0.16(-2.76%)
Sep 07, 2018 6.008 6.012 5.790 5.863 190,560 -0.11(-1.89%)
Sep 06, 2018 6.461 6.461 5.822 5.976 462,933 -0.48(-7.39%)
Sep 05, 2018 6.574 6.574 6.380 6.453 139,603 -0.12(-1.85%)
Sep 04, 2018 6.655 6.672 6.477 6.574 141,720 -0.08(-1.22%)
Aug 31, 2018 6.655 6.655 6.655 0 -0.09(-1.32%)
Aug 30, 2018 6.736 6.781 6.690 6.744 168,171 +0.02(+0.24%)
Aug 29, 2018 6.720 6.809 6.647 6.728 283,684 +0.03(+0.48%)
Aug 28, 2018 6.574 6.744 6.574 6.696 137,235 +0.09(+1.35%)
Aug 27, 2018 6.712 6.712 6.510 6.607 206,773 -0.06(-0.97%)
Aug 24, 2018 6.663 6.793 6.591 6.672 174,608 +0.02(+0.24%)
Aug 23, 2018 6.583 6.728 6.557 6.655 174,431 +0.05(+0.73%)
Aug 22, 2018 6.672 6.849 6.558 6.607 266,290 -0.06(-0.85%)
Aug 21, 2018 6.477 6.704 6.413 6.663 178,490 +0.21(+3.26%)
Aug 20, 2018 6.526 6.583 6.397 6.453 86,660 -0.07(-1.12%)
Aug 17, 2018 6.526 6.672 6.441 6.526 186,850 -0.02(-0.37%)
Aug 16, 2018 6.397 6.550 6.388 6.550 101,071 +0.16(+2.53%)
Aug 15, 2018 6.583 6.672 6.316 6.388 185,498 -0.19(-2.83%)
Aug 14, 2018 6.429 6.696 6.405 6.574 262,867 +0.18(+2.78%)
Aug 13, 2018 6.340 6.445 6.251 6.397 171,104 +0.05(+0.76%)
Aug 10, 2018 6.348 6.405 6.235 6.348 274,401 +0.13(+2.08%)
Aug 09, 2018 5.936 6.300 5.928 6.219 222,824 +0.31(+5.20%)
Aug 08, 2018 5.919 5.944 5.822 5.911 98,090 +0.01(+0.14%)
Aug 07, 2018 5.936 5.952 5.822 5.903 111,623 +0.01(+0.14%)
Aug 06, 2018 5.661 5.943 5.661 5.895 153,690 +0.14(+2.39%)
Aug 03, 2018 5.976 6.025 5.701 5.758 171,887 -0.19(-3.26%)
Aug 02, 2018 6.025 6.081 5.879 5.952 116,016 -0.11(-1.87%)
Aug 01, 2018 6.146 6.227 6.033 6.065 170,203 -0.07(-1.19%)
Jul 31, 2018 5.879 6.380 5.879 6.138 464,200 +0.30(+5.12%)
Jul 30, 2018 6.000 6.122 5.790 5.839 94,597 -0.15(-2.43%)
Jul 27, 2018 6.130 6.170 5.960 5.984 207,872 -0.14(-2.25%)
Jul 26, 2018 6.057 6.170 5.964 6.122 157,262 +0.08(+1.34%)
Jul 25, 2018 6.065 5.880 6.041 138,595 +0.11(+1.91%)
Jul 24, 2018 6.000 6.065 5.887 5.928 231,769 -0.02(-0.41%)
Jul 23, 2018 5.790 5.992 5.774 5.952 214,858 +0.16(+2.79%)
Jul 20, 2018 5.822 5.936 5.766 5.790 191,184 -0.06(-0.97%)
Jul 19, 2018 5.709 6.049 5.698 5.847 318,008 +0.15(+2.55%)
Jul 18, 2018 5.596 5.798 5.580 5.701 146,256 +0.04(+0.71%)
Jul 17, 2018 5.774 5.806 5.523 5.661 281,827 -0.15(-2.51%)
Jul 16, 2018 5.701 6.291 5.422 5.806 1,574,587 -0.14(-2.31%)
Jul 13, 2018 5.054 6.008 4.868 5.944 2,225,660 +0.90(+17.79%)
Jul 12, 2018 5.159 5.159 4.957 5.046 236,708 -0.04(-0.79%)
Jul 11, 2018 5.208 5.361 4.981 5.087 193,445 -0.18(-3.38%)
Jul 10, 2018 5.143 5.361 5.111 5.264 341,587 +0.14(+2.68%)
Jul 09, 2018 5.151 5.192 5.095 5.127 120,827 -0.02(-0.47%)
Jul 06, 2018 5.022 5.216 4.933 5.151 164,172 +0.11(+2.08%)
Jul 05, 2018 4.957 5.087 4.666 5.046 291,371 +0.17(+3.48%)
Jul 03, 2018 4.876 4.876 4.876 0 -0.05(-0.99%)
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.