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 (%)
Nov 30, 2012 2.129 2.250 2.129 2.177 599,455 +0.10(+4.65%)
Nov 29, 2012 2.096 2.153 2.028 2.080 299,180 +0.02(+0.78%)
Nov 28, 2012 2.008 2.064 1.992 2.064 126,616 +0.03(+1.59%)
Nov 27, 2012 2.032 2.096 2.000 2.032 85,623 -0.01(-0.40%)
Nov 26, 2012 1.976 2.080 1.967 2.040 158,813 +0.06(+3.26%)
Nov 24, 2012 2.032 2.113 1.895 1.976 306,539 +0.00(+0.00%)
Nov 23, 2012 2.032 2.113 1.895 1.976 306,539 -0.04(-2.00%)
Nov 21, 2012 2.040 2.056 1.992 2.016 213,182 -0.02(-0.79%)
Nov 20, 2012 2.000 2.056 1.984 2.032 127,268 +0.03(+1.56%)
Nov 19, 2012 2.048 2.072 1.943 2.001 179,026 -0.02(-0.75%)
Nov 16, 2012 1.943 2.040 1.879 2.016 366,094 +0.06(+2.88%)
Nov 15, 2012 2.056 2.161 1.911 1.959 437,353 -0.10(-5.08%)
Nov 14, 2012 2.129 2.161 2.040 2.064 177,632 -0.06(-3.03%)
Nov 13, 2012 2.137 2.169 2.113 2.129 69,633 -0.02(-1.12%)
Nov 12, 2012 2.153 2.201 2.153 2.153 78,762 +0.00(+0.00%)
Nov 09, 2012 2.169 2.258 2.096 2.153 108,489 -0.03(-1.48%)
Nov 08, 2012 2.298 2.346 2.185 2.185 108,642 -0.14(-5.90%)
Nov 07, 2012 2.379 2.387 2.225 2.322 146,301 -0.06(-2.37%)
Nov 06, 2012 2.395 2.419 2.322 2.379 153,757 +0.03(+1.37%)
Nov 05, 2012 2.225 2.379 2.153 2.346 96,116 +0.11(+5.05%)
Nov 02, 2012 2.330 2.330 2.169 2.234 173,260 -0.07(-3.15%)
Nov 01, 2012 2.330 2.419 2.298 2.306 112,161 -0.03(-1.38%)
Oct 31, 2012 2.306 2.338 2.153 2.338 213,171 +0.03(+1.40%)
Oct 26, 2012 2.306 2.306 2.306 0 -0.05(-2.05%)
Oct 25, 2012 2.411 2.435 2.338 2.354 59,028 -0.02(-0.68%)
Oct 24, 2012 2.363 2.403 2.307 2.371 100,269 +0.03(+1.38%)
Oct 23, 2012 2.395 2.419 2.306 2.338 226,236 -0.09(-3.65%)
Oct 19, 2012 2.475 2.548 2.354 2.427 229,434 -0.09(-3.53%)
Oct 18, 2012 2.516 2.572 2.479 2.516 97,133 -0.02(-0.64%)
Oct 17, 2012 2.508 2.548 2.500 2.532 70,021 +0.02(+0.96%)
Oct 16, 2012 2.548 2.548 2.475 2.508 131,381 -0.05(-1.89%)
Oct 15, 2012 2.572 2.588 2.443 2.556 134,204 -0.01(-0.31%)
Oct 12, 2012 2.556 2.580 2.516 2.564 63,859 +0.00(+0.00%)
Oct 11, 2012 2.516 2.572 2.467 2.564 121,960 +0.06(+2.58%)
Oct 10, 2012 2.524 2.564 2.459 2.500 106,697 -0.01(-0.32%)
Oct 09, 2012 2.580 2.580 2.492 2.508 113,699 -0.08(-3.12%)
Oct 08, 2012 2.572 2.612 2.525 2.588 83,560 -0.02(-0.62%)
Oct 06, 2012 2.621 2.725 2.580 2.604 151,087 +0.00(+0.00%)
Oct 05, 2012 2.621 2.725 2.580 2.604 151,087 -0.02(-0.62%)
Oct 04, 2012 2.637 2.645 2.580 2.621 107,151 +0.01(+0.31%)
Oct 03, 2012 2.524 2.629 2.484 2.613 131,738 +0.09(+3.51%)
Oct 02, 2012 2.572 2.596 2.459 2.524 152,719 -0.04(-1.57%)
Oct 01, 2012 2.596 2.613 2.508 2.564 183,007 -0.02(-0.63%)
Sep 28, 2012 2.661 2.669 2.580 2.580 203,914 -0.10(-3.90%)
Sep 27, 2012 2.645 2.709 2.604 2.685 144,500 +0.06(+2.15%)
Sep 26, 2012 2.750 2.782 2.580 2.629 215,932 -0.12(-4.40%)
Sep 25, 2012 2.750 2.879 2.677 2.750 454,213 +0.01(+0.29%)
Sep 24, 2012 2.717 2.742 2.629 2.742 225,275 +0.00(+0.00%)
Sep 21, 2012 2.709 2.758 2.637 2.742 329,879 +0.10(+3.66%)
Sep 20, 2012 2.693 2.733 2.580 2.645 100,449 -0.07(-2.67%)
Sep 19, 2012 2.742 2.798 2.637 2.717 174,684 -0.02(-0.59%)
Sep 18, 2012 2.669 2.782 2.669 2.733 172,025 +0.06(+2.11%)
Sep 17, 2012 2.604 2.685 2.604 2.677 136,256 +0.06(+2.15%)
Sep 14, 2012 2.677 2.717 2.580 2.621 265,261 -0.03(-1.22%)
Sep 13, 2012 2.548 2.725 2.540 2.653 362,089 +0.10(+3.79%)
Sep 12, 2012 2.508 2.564 2.435 2.556 145,083 +0.05(+1.93%)
Sep 11, 2012 2.548 2.564 2.479 2.508 96,121 -0.04(-1.58%)
Sep 10, 2012 2.572 2.580 2.492 2.548 93,824 -0.02(-0.63%)
Sep 07, 2012 2.588 2.596 2.516 2.564 119,090 -0.01(-0.31%)
Sep 06, 2012 2.500 2.596 2.467 2.572 234,975 +0.09(+3.57%)
Sep 05, 2012 2.451 2.492 2.439 2.484 137,782 +0.02(+0.65%)
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.