Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

10.54 +0.39 (+3.89%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 6, 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 (%)
Apr 30, 2012 2.709 2.798 2.644 2.669 416,910 -0.06(-2.08%)
Apr 27, 2012 2.693 2.725 2.620 2.725 386,311 +0.05(+1.81%)
Apr 26, 2012 2.709 2.806 2.661 2.677 976,415 -0.04(-1.49%)
Apr 25, 2012 2.475 2.807 2.434 2.717 1,125,107 +0.30(+12.37%)
Apr 24, 2012 2.345 2.466 2.321 2.418 453,904 +0.07(+3.10%)
Apr 23, 2012 2.337 2.426 2.313 2.345 298,836 -0.04(-1.69%)
Apr 20, 2012 2.353 2.475 2.321 2.386 541,385 +0.08(+3.51%)
Apr 19, 2012 2.264 2.361 2.248 2.305 413,589 +0.04(+1.79%)
Apr 18, 2012 2.369 2.394 2.256 2.264 337,099 -0.13(-5.41%)
Apr 17, 2012 2.345 2.418 2.345 2.394 250,140 +0.06(+2.78%)
Apr 16, 2012 2.313 2.426 2.272 2.329 504,451 +0.03(+1.41%)
Apr 13, 2012 2.402 2.450 2.280 2.297 484,860 -0.14(-5.65%)
Apr 12, 2012 2.434 2.539 2.426 2.434 204,202 +0.01(+0.33%)
Apr 11, 2012 2.361 2.507 2.361 2.426 453,987 +0.09(+3.81%)
Apr 10, 2012 2.475 2.523 2.305 2.337 656,810 -0.13(-5.25%)
Apr 09, 2012 2.491 2.572 2.377 2.466 505,853 -0.08(-3.17%)
Apr 05, 2012 2.563 2.635 2.523 2.547 396,521 -0.03(-1.25%)
Apr 04, 2012 2.596 2.596 2.466 2.580 811,806 -0.06(-2.15%)
Apr 03, 2012 2.871 2.871 2.612 2.636 671,011 -0.20(-7.12%)
Apr 02, 2012 2.709 2.903 2.644 2.838 1,066,858 +0.12(+4.46%)
Mar 30, 2012 2.749 2.758 2.588 2.717 760,023 -0.01(-0.30%)
Mar 29, 2012 2.741 2.968 2.614 2.725 1,175,793 -0.05(-1.75%)
Mar 28, 2012 2.717 2.895 2.709 2.774 1,089,929 +0.06(+2.08%)
Mar 27, 2012 2.895 2.992 2.628 2.717 2,255,382 -0.11(-3.72%)
Mar 26, 2012 2.224 2.935 2.224 2.822 3,625,825 +0.64(+29.26%)
Mar 23, 2012 2.151 2.183 2.094 2.183 216,301 +0.03(+1.50%)
Mar 22, 2012 2.135 2.159 2.094 2.151 322,438 -0.01(-0.37%)
Mar 21, 2012 2.240 2.248 2.151 2.159 208,341 -0.07(-3.26%)
Mar 20, 2012 2.183 2.264 2.143 2.232 458,065 +0.03(+1.47%)
Mar 19, 2012 2.232 2.248 2.183 2.200 306,408 -0.03(-1.45%)
Mar 16, 2012 2.175 2.248 2.151 2.232 478,832 +0.08(+3.76%)
Mar 15, 2012 2.280 2.280 2.143 2.151 507,826 -0.11(-5.00%)
Mar 14, 2012 2.337 2.361 2.208 2.264 485,764 -0.07(-3.11%)
Mar 13, 2012 2.394 2.394 2.305 2.337 236,653 -0.03(-1.37%)
Mar 12, 2012 2.361 2.394 2.337 2.369 249,835 +0.03(+1.38%)
Mar 09, 2012 2.329 2.394 2.305 2.337 288,926 +0.01(+0.35%)
Mar 08, 2012 2.297 2.329 2.224 2.329 344,713 +0.06(+2.49%)
Mar 07, 2012 2.208 2.297 2.183 2.272 450,141 +0.09(+4.07%)
Mar 06, 2012 2.151 2.305 2.038 2.183 744,924 -0.02(-0.74%)
Mar 05, 2012 2.264 2.264 2.143 2.200 291,359 -0.07(-3.20%)
Mar 02, 2012 2.466 2.507 2.241 2.272 822,975 -0.23(-9.35%)
Mar 01, 2012 2.329 2.580 2.329 2.507 726,922 +0.20(+8.77%)
Feb 29, 2012 2.410 2.483 2.305 2.305 384,078 -0.10(-4.04%)
Feb 28, 2012 2.402 2.434 2.317 2.402 276,584 -0.01(-0.34%)
Feb 27, 2012 2.483 2.483 2.402 2.410 245,127 -0.10(-3.87%)
Feb 24, 2012 2.523 2.563 2.499 2.507 190,544 -0.01(-0.32%)
Feb 23, 2012 2.507 2.539 2.475 2.515 330,199 +0.01(+0.32%)
Feb 22, 2012 2.499 2.563 2.491 2.507 336,139 +0.00(+0.00%)
Feb 21, 2012 2.515 2.636 2.466 2.507 405,326 -0.02(-0.64%)
Feb 17, 2012 2.588 2.612 2.442 2.523 687,621 -0.04(-1.58%)
Feb 16, 2012 2.507 2.612 2.450 2.563 459,034 +0.05(+1.93%)
Feb 15, 2012 2.709 2.709 2.466 2.515 790,209 -0.19(-6.89%)
Feb 14, 2012 2.855 2.855 2.669 2.701 636,194 -0.11(-4.02%)
Feb 13, 2012 2.887 2.895 2.669 2.814 703,933 -0.02(-0.85%)
Feb 10, 2012 2.960 2.976 2.813 2.838 607,973 -0.16(-5.39%)
Feb 09, 2012 3.121 3.146 2.984 3.000 663,181 -0.08(-2.62%)
Feb 08, 2012 2.887 3.081 2.709 3.081 951,843 +0.20(+7.02%)
Feb 07, 2012 2.992 3.000 2.863 2.879 655,200 -0.13(-4.30%)
Feb 06, 2012 3.000 3.057 2.952 3.008 830,961 -0.02(-0.80%)
Feb 03, 2012 2.911 3.033 2.863 3.033 878,110 +0.18(+6.23%)
Feb 02, 2012 2.863 2.968 2.782 2.855 842,304 +0.01(+0.28%)
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.