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 (%)
Aug 30, 2013 2.879 2.951 2.822 2.846 0 -0.02(-0.84%)
Aug 29, 2013 2.758 2.879 2.758 2.871 108,724 +0.11(+4.09%)
Aug 28, 2013 2.701 2.782 2.692 2.758 156,935 +0.05(+1.79%)
Aug 27, 2013 2.895 2.951 2.709 2.709 228,198 -0.21(-7.18%)
Aug 26, 2013 2.895 2.983 2.895 2.919 0 +0.02(+0.84%)
Aug 23, 2013 2.879 2.943 2.854 2.895 0 -0.01(-0.28%)
Aug 22, 2013 2.862 2.951 2.838 2.903 67,970 +0.04(+1.41%)
Aug 21, 2013 2.879 2.919 2.814 2.862 119,686 -0.03(-1.11%)
Aug 20, 2013 2.790 2.911 2.782 2.895 118,313 +0.10(+3.76%)
Aug 19, 2013 2.814 2.838 2.774 2.790 94,021 -0.02(-0.86%)
Aug 16, 2013 2.822 2.862 2.798 2.814 0 -0.02(-0.57%)
Aug 15, 2013 2.862 2.961 2.822 2.830 146,193 -0.08(-2.77%)
Aug 14, 2013 2.879 2.951 2.830 2.911 163,636 +0.04(+1.40%)
Aug 13, 2013 2.822 2.895 2.822 2.871 109,087 +0.05(+1.71%)
Aug 12, 2013 2.854 2.887 2.822 2.822 191,936 -0.05(-1.69%)
Aug 09, 2013 2.838 2.951 2.822 2.871 287,297 +0.04(+1.42%)
Aug 08, 2013 2.750 2.846 2.709 2.830 530,332 +0.10(+3.54%)
Aug 07, 2013 2.774 2.822 2.677 2.733 261,335 -0.04(-1.45%)
Aug 06, 2013 2.814 2.830 2.750 2.774 256,464 -0.09(-3.10%)
Aug 05, 2013 2.862 3.016 2.854 2.862 454,362 +0.01(+0.28%)
Aug 02, 2013 2.814 3.008 2.742 2.854 709,191 +0.23(+8.92%)
Aug 01, 2013 2.596 2.637 2.544 2.621 146,989 +0.05(+1.88%)
Jul 31, 2013 2.645 2.661 2.572 2.572 0 -0.07(-2.74%)
Jul 30, 2013 2.677 2.701 2.605 2.645 0 -0.02(-0.91%)
Jul 29, 2013 2.701 2.725 2.669 2.669 0 -0.04(-1.49%)
Jul 26, 2013 2.717 2.733 2.685 2.709 0 -0.06(-2.04%)
Jul 25, 2013 2.669 2.790 2.621 2.766 0 +0.08(+3.00%)
Jul 24, 2013 2.750 2.790 2.661 2.685 0 -0.06(-2.35%)
Jul 23, 2013 2.838 2.871 2.734 2.750 0 -0.08(-2.85%)
Jul 22, 2013 2.701 2.838 2.669 2.830 0 +0.14(+5.09%)
Jul 19, 2013 2.596 2.701 2.588 2.693 0 +0.11(+4.38%)
Jul 18, 2013 2.596 2.645 2.564 2.580 0 +0.01(+0.31%)
Jul 17, 2013 2.653 2.677 2.572 2.572 264,600 -0.09(-3.33%)
Jul 16, 2013 2.951 2.983 2.653 2.661 0 +0.04(+1.54%)
Jul 15, 2013 2.596 2.677 2.580 2.621 0 +0.02(+0.62%)
Jul 12, 2013 2.540 2.604 2.540 2.604 0 +0.06(+2.54%)
Jul 11, 2013 2.524 2.580 2.492 2.540 0 +0.08(+3.28%)
Jul 10, 2013 2.395 2.516 2.395 2.459 0 +0.08(+3.39%)
Jul 09, 2013 2.322 2.467 2.322 2.379 0 +0.06(+2.43%)
Jul 08, 2013 2.322 2.338 2.290 2.322 0 +0.00(+0.00%)
Jul 05, 2013 2.354 2.354 2.298 2.322 0 +0.02(+0.70%)
Jul 03, 2013 2.322 2.330 2.298 2.306 0 -0.02(-0.69%)
Jul 02, 2013 2.338 2.346 2.274 2.322 0 +0.02(+0.70%)
Jul 01, 2013 2.298 2.354 2.282 2.306 0 +0.02(+0.70%)
Jun 28, 2013 2.330 2.343 2.258 2.290 502,118 -0.04(-1.73%)
Jun 27, 2013 2.306 2.346 2.290 2.330 0 +0.05(+2.12%)
Jun 26, 2013 2.258 2.379 2.234 2.282 0 +0.05(+2.17%)
Jun 25, 2013 2.298 2.298 2.194 2.234 0 -0.03(-1.42%)
Jun 24, 2013 2.298 2.298 2.250 2.266 0 -0.04(-1.75%)
Jun 21, 2013 2.379 2.379 2.298 2.306 432,361 -0.06(-2.39%)
Jun 20, 2013 2.451 2.459 2.346 2.363 0 -0.11(-4.56%)
Jun 19, 2013 2.532 2.556 2.467 2.475 0 -0.05(-1.92%)
Jun 18, 2013 2.532 2.553 2.459 2.524 0 -0.01(-0.32%)
Jun 17, 2013 2.580 2.644 2.479 2.532 0 -0.01(-0.32%)
Jun 14, 2013 2.548 2.596 2.484 2.540 0 -0.02(-0.94%)
Jun 13, 2013 2.540 2.596 2.492 2.564 306,514 +0.06(+2.25%)
Jun 12, 2013 2.621 2.621 2.484 2.508 293,616 -0.09(-3.42%)
Jun 11, 2013 2.637 2.661 2.596 2.596 78,324 -0.08(-3.01%)
Jun 10, 2013 2.661 2.685 2.580 2.677 0 +0.04(+1.53%)
Jun 07, 2013 2.725 2.750 2.629 2.637 0 -0.07(-2.68%)
Jun 06, 2013 2.677 2.709 2.621 2.709 245,705 +0.04(+1.51%)
Jun 05, 2013 2.854 2.854 2.596 2.669 0 -0.20(-7.02%)
Jun 04, 2013 3.064 3.064 2.822 2.871 0 -0.23(-7.29%)
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.