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 31, 2023 4.425 4.453 4.276 4.276 339,596 -0.17(-3.77%)
Aug 30, 2023 4.378 4.443 4.304 4.443 323,766 +0.05(+1.06%)
Aug 29, 2023 4.369 4.453 4.332 4.397 316,774 +0.07(+1.51%)
Aug 28, 2023 4.332 4.406 4.313 4.332 358,709 +0.02(+0.43%)
Aug 25, 2023 4.304 4.350 4.266 4.313 306,256 +0.03(+0.65%)
Aug 24, 2023 4.304 4.322 4.266 4.285 392,235 -0.05(-1.08%)
Aug 23, 2023 4.332 4.392 4.294 4.332 399,958 +0.02(+0.43%)
Aug 22, 2023 4.425 4.425 4.248 4.313 830,091 -0.09(-2.11%)
Aug 21, 2023 4.322 4.443 4.257 4.406 498,740 +0.07(+1.72%)
Aug 18, 2023 4.257 4.350 4.220 4.332 612,466 +0.05(+1.09%)
Aug 17, 2023 4.490 4.508 4.201 4.285 1,036,611 -0.19(-4.17%)
Aug 16, 2023 4.676 4.690 4.415 4.471 963,328 -0.25(-5.33%)
Aug 15, 2023 4.611 4.797 4.602 4.723 1,198,633 +0.07(+1.60%)
Aug 14, 2023 4.704 4.710 4.620 4.648 637,521 -0.07(-1.38%)
Aug 11, 2023 4.844 4.862 4.704 4.713 721,063 -0.18(-3.62%)
Aug 10, 2023 5.039 5.077 4.844 4.890 588,969 -0.15(-2.96%)
Aug 09, 2023 5.058 5.105 4.825 5.039 1,261,144 -0.34(-6.24%)
Aug 08, 2023 5.188 5.393 5.150 5.375 685,361 +0.14(+2.67%)
Aug 07, 2023 5.338 5.356 5.123 5.235 609,325 -0.12(-2.26%)
Aug 04, 2023 5.188 5.459 5.188 5.356 986,818 +0.15(+2.86%)
Aug 03, 2023 5.170 5.226 5.091 5.207 898,093 -0.01(-0.18%)
Aug 02, 2023 5.179 5.226 5.058 5.216 909,851 -0.03(-0.53%)
Aug 01, 2023 5.216 5.440 5.077 5.244 1,126,757 -0.10(-1.92%)
Jul 31, 2023 5.086 5.477 4.890 5.347 2,263,663 +0.20(+3.80%)
Jul 28, 2023 5.924 6.241 5.095 5.151 20,762,016 +0.41(+8.64%)
Jul 27, 2023 4.713 4.755 4.676 4.741 1,121,982 +0.06(+1.19%)
Jul 26, 2023 4.658 4.751 4.611 4.685 758,370 +0.00(+0.00%)
Jul 25, 2023 4.741 4.779 4.639 4.685 392,910 -0.05(-0.98%)
Jul 24, 2023 4.713 4.760 4.583 4.732 501,604 +0.06(+1.20%)
Jul 21, 2023 4.658 4.723 4.564 4.676 366,101 +0.04(+0.80%)
Jul 20, 2023 4.620 4.704 4.555 4.639 387,391 -0.01(-0.20%)
Jul 19, 2023 4.658 4.732 4.620 4.648 360,104 +0.05(+1.01%)
Jul 18, 2023 4.648 4.741 4.560 4.602 509,978 +0.00(+0.00%)
Jul 17, 2023 4.583 4.658 4.541 4.602 338,292 +0.01(+0.20%)
Jul 14, 2023 4.685 4.713 4.564 4.592 341,112 -0.07(-1.60%)
Jul 13, 2023 4.769 4.769 4.639 4.667 365,753 -0.08(-1.76%)
Jul 12, 2023 4.816 4.825 4.676 4.751 293,117 +0.02(+0.39%)
Jul 11, 2023 4.704 4.769 4.648 4.732 336,259 +0.04(+0.79%)
Jul 10, 2023 4.592 4.783 4.592 4.695 454,821 +0.12(+2.65%)
Jul 07, 2023 4.508 4.630 4.411 4.574 743,308 +0.09(+2.08%)
Jul 06, 2023 4.592 4.602 4.407 4.481 635,604 -0.11(-2.43%)
Jul 05, 2023 4.723 4.723 4.499 4.592 841,480 -0.14(-2.95%)
Jul 03, 2023 4.723 4.793 4.681 4.732 209,325 +0.03(+0.59%)
Jun 30, 2023 4.732 4.751 4.611 4.704 693,720 +0.01(+0.20%)
Jun 29, 2023 4.695 4.797 4.658 4.695 554,711 +0.02(+0.40%)
Jun 28, 2023 4.807 4.807 4.602 4.676 540,591 -0.08(-1.76%)
Jun 27, 2023 4.723 4.816 4.676 4.760 545,392 +0.10(+2.20%)
Jun 26, 2023 4.807 4.844 4.658 4.658 535,977 -0.15(-3.10%)
Jun 23, 2023 4.881 4.984 4.760 4.807 623,210 -0.12(-2.46%)
Jun 22, 2023 5.105 5.114 4.900 4.928 457,421 -0.18(-3.47%)
Jun 21, 2023 5.328 5.356 5.035 5.105 540,937 -0.27(-5.03%)
Jun 20, 2023 5.365 5.417 5.290 5.375 414,037 -0.03(-0.52%)
Jun 16, 2023 5.421 5.449 5.300 5.403 640,873 +0.02(+0.35%)
Jun 15, 2023 5.421 5.487 5.282 5.384 357,810 +0.03(+0.52%)
Jun 14, 2023 5.692 5.766 5.300 5.356 727,009 -0.30(-5.27%)
Jun 13, 2023 5.403 5.729 5.338 5.654 764,739 +0.24(+4.48%)
Jun 12, 2023 5.207 5.556 5.198 5.412 578,353 +0.21(+4.12%)
Jun 09, 2023 5.403 5.431 5.165 5.198 411,292 -0.23(-4.29%)
Jun 08, 2023 5.924 5.934 5.431 5.431 661,771 -0.45(-7.61%)
Jun 07, 2023 5.300 5.896 5.263 5.878 1,254,572 +0.61(+11.68%)
Jun 06, 2023 5.067 5.309 5.030 5.263 1,630,044 +0.19(+3.67%)
Jun 05, 2023 5.235 5.254 5.049 5.077 481,219 -0.14(-2.68%)
Jun 02, 2023 5.198 5.244 5.128 5.216 479,542 +0.11(+2.19%)
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.