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 30, 2021 5.968 6.130 5.944 5.976 320,084 +0.06(+1.09%)
Sep 29, 2021 5.863 5.952 5.782 5.911 295,443 +0.08(+1.39%)
Sep 28, 2021 5.839 5.903 5.733 5.830 246,670 +0.00(+0.00%)
Sep 27, 2021 5.604 5.887 5.564 5.830 346,762 +0.24(+4.34%)
Sep 24, 2021 5.531 5.661 5.531 5.588 167,523 +0.06(+1.02%)
Sep 23, 2021 5.467 5.572 5.418 5.531 165,203 +0.08(+1.48%)
Sep 22, 2021 5.459 5.515 5.418 5.450 146,989 -0.01(-0.15%)
Sep 21, 2021 5.345 5.491 5.345 5.459 164,668 +0.13(+2.43%)
Sep 20, 2021 5.353 5.434 5.273 5.329 274,854 -0.15(-2.66%)
Sep 17, 2021 5.491 5.547 5.337 5.475 1,327,492 +0.00(+0.00%)
Sep 16, 2021 5.386 5.539 5.297 5.475 542,960 +0.08(+1.50%)
Sep 15, 2021 5.345 5.814 5.321 5.394 1,204,759 +0.10(+1.83%)
Sep 14, 2021 5.281 5.353 5.248 5.297 363,207 +0.01(+0.15%)
Sep 13, 2021 5.281 5.324 5.151 5.289 318,871 +0.03(+0.62%)
Sep 10, 2021 5.523 5.523 5.208 5.256 645,549 -0.23(-4.13%)
Sep 09, 2021 5.442 6.211 5.442 5.483 2,168,621 +0.02(+0.44%)
Sep 08, 2021 5.491 5.507 5.329 5.459 238,527 -0.06(-1.17%)
Sep 07, 2021 5.701 5.750 5.515 5.523 415,667 -0.18(-3.12%)
Sep 03, 2021 5.483 5.774 5.386 5.701 566,055 +0.29(+5.38%)
Sep 02, 2021 5.289 5.426 5.264 5.410 335,596 +0.12(+2.29%)
Sep 01, 2021 5.273 5.322 5.248 5.289 179,632 +0.01(+0.15%)
Aug 31, 2021 5.264 5.321 5.200 5.281 301,232 +0.02(+0.46%)
Aug 30, 2021 5.208 5.297 5.185 5.256 169,648 +0.08(+1.56%)
Aug 27, 2021 5.151 5.271 5.151 5.175 197,104 +0.03(+0.63%)
Aug 26, 2021 5.175 5.184 5.078 5.143 153,885 -0.02(-0.31%)
Aug 25, 2021 5.216 5.224 5.119 5.159 218,356 -0.08(-1.54%)
Aug 24, 2021 5.175 5.248 5.135 5.240 248,387 +0.05(+0.93%)
Aug 23, 2021 5.256 5.256 5.167 5.192 269,943 -0.04(-0.77%)
Aug 20, 2021 5.111 5.273 5.095 5.232 261,772 +0.08(+1.57%)
Aug 19, 2021 5.175 5.289 5.135 5.151 262,542 -0.01(-0.16%)
Aug 18, 2021 5.208 5.208 5.127 5.159 219,433 -0.03(-0.62%)
Aug 17, 2021 5.087 5.211 5.030 5.192 268,584 +0.11(+2.07%)
Aug 16, 2021 5.103 5.135 5.046 5.087 118,483 -0.02(-0.47%)
Aug 13, 2021 5.070 5.135 5.046 5.111 142,060 +0.06(+1.28%)
Aug 12, 2021 4.957 5.078 4.852 5.046 186,264 +0.06(+1.30%)
Aug 11, 2021 5.022 5.034 4.901 4.981 210,562 -0.03(-0.65%)
Aug 10, 2021 5.151 5.151 5.014 5.014 166,930 -0.11(-2.21%)
Aug 09, 2021 5.038 5.163 5.038 5.127 234,159 +0.06(+1.12%)
Aug 06, 2021 5.062 5.216 4.981 5.070 428,411 -0.02(-0.48%)
Aug 05, 2021 5.208 5.240 5.046 5.095 258,876 -0.13(-2.48%)
Aug 04, 2021 5.192 5.281 5.171 5.224 303,379 +0.00(+0.00%)
Aug 03, 2021 5.216 5.248 5.167 5.224 162,744 +0.02(+0.31%)
Aug 02, 2021 5.200 5.264 5.151 5.208 325,639 +0.06(+1.10%)
Jul 30, 2021 5.159 5.192 5.135 5.151 289,025 -0.02(-0.31%)
Jul 29, 2021 5.151 5.212 5.095 5.167 220,591 +0.07(+1.43%)
Jul 28, 2021 4.965 5.143 4.965 5.095 227,941 +0.16(+3.28%)
Jul 27, 2021 4.901 4.957 4.820 4.933 336,234 +0.02(+0.49%)
Jul 26, 2021 4.909 4.933 4.867 4.909 207,495 +0.02(+0.33%)
Jul 23, 2021 5.075 5.082 4.844 4.892 428,147 -0.15(-2.89%)
Jul 22, 2021 5.313 5.378 5.022 5.038 504,695 -0.34(-6.32%)
Jul 21, 2021 4.925 5.725 4.925 5.378 3,203,094 +0.47(+9.56%)
Jul 20, 2021 4.844 4.998 4.779 4.909 478,205 +0.11(+2.36%)
Jul 19, 2021 4.698 4.925 4.634 4.795 777,641 +0.04(+0.85%)
Jul 16, 2021 4.698 4.763 4.658 4.755 406,572 +0.08(+1.73%)
Jul 15, 2021 4.658 4.690 4.609 4.674 185,916 +0.00(+0.00%)
Jul 14, 2021 4.658 4.715 4.630 4.674 222,275 +0.03(+0.70%)
Jul 13, 2021 4.666 4.682 4.577 4.642 234,721 -0.04(-0.86%)
Jul 12, 2021 4.658 4.706 4.585 4.682 202,434 +0.06(+1.40%)
Jul 09, 2021 4.715 4.739 4.581 4.617 271,859 -0.04(-0.87%)
Jul 08, 2021 4.650 4.739 4.593 4.658 357,343 -0.02(-0.35%)
Jul 07, 2021 4.779 4.836 4.666 4.674 269,153 -0.11(-2.20%)
Jul 06, 2021 4.909 4.909 4.706 4.779 396,359 -0.11(-2.31%)
Jul 02, 2021 5.006 5.006 4.876 4.892 283,381 -0.11(-2.26%)
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.