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

Siga Technologies Inc (NQ: SIGA )

10.39 +0.24 (+2.36%)
Streaming Delayed Price Updated: 4:00 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, 2009 5.161 5.161 4.894 4.999 235,984 -0.03(-0.64%)
Apr 29, 2009 4.927 5.072 4.870 5.032 176,440 +0.13(+2.63%)
Apr 28, 2009 4.806 5.072 4.806 4.903 266,896 -0.01(-0.16%)
Apr 27, 2009 4.999 5.096 4.717 4.911 255,872 -0.06(-1.14%)
Apr 24, 2009 4.967 5.169 4.822 4.967 290,575 -0.03(-0.65%)
Apr 23, 2009 5.419 5.435 4.894 4.999 394,674 -0.36(-6.77%)
Apr 22, 2009 4.845 5.435 4.757 5.362 775,459 +0.56(+11.58%)
Apr 21, 2009 4.919 4.919 4.709 4.806 149,629 -0.06(-1.16%)
Apr 20, 2009 4.991 5.032 4.717 4.862 235,341 -0.13(-2.58%)
Apr 17, 2009 4.967 5.104 4.878 4.991 187,003 +0.02(+0.49%)
Apr 16, 2009 5.120 5.136 4.878 4.967 254,851 -0.09(-1.75%)
Apr 15, 2009 5.136 5.314 4.790 5.056 678,617 +0.06(+1.13%)
Apr 14, 2009 4.636 5.104 4.636 4.999 559,268 +0.16(+3.33%)
Apr 13, 2009 4.596 4.951 4.551 4.838 659,946 +0.16(+3.45%)
Apr 09, 2009 4.515 4.717 4.314 4.677 634,563 +0.18(+3.94%)
Apr 08, 2009 4.024 4.499 3.952 4.499 442,652 +0.57(+14.58%)
Apr 07, 2009 4.032 4.032 3.814 3.927 142,366 -0.06(-1.61%)
Apr 06, 2009 4.145 4.153 3.959 3.991 170,466 -0.14(-3.32%)
Apr 03, 2009 4.177 4.177 4.072 4.128 70,018 -0.03(-0.66%)
Apr 02, 2009 4.274 4.274 4.088 4.156 170,550 -0.01(-0.31%)
Apr 01, 2009 4.153 4.193 4.088 4.169 127,885 +0.08(+1.97%)
Mar 31, 2009 4.072 4.190 3.991 4.088 141,881 +0.06(+1.40%)
Mar 30, 2009 4.104 4.104 3.951 4.032 88,663 -0.06(-1.38%)
Mar 26, 2009 4.032 4.096 3.999 4.088 80,400 +0.04(+1.00%)
Mar 25, 2009 3.991 4.112 3.951 4.048 112,147 +0.06(+1.41%)
Mar 24, 2009 4.112 4.112 3.983 3.991 94,718 -0.06(-1.59%)
Mar 23, 2009 4.072 4.274 4.032 4.056 148,648 -0.10(-2.33%)
Mar 20, 2009 4.274 4.306 4.048 4.153 160,977 -0.09(-2.09%)
Mar 19, 2009 4.411 4.427 4.153 4.241 242,435 -0.06(-1.32%)
Mar 18, 2009 4.032 4.403 4.032 4.298 440,409 +0.21(+5.13%)
Mar 17, 2009 4.145 4.169 3.983 4.088 145,793 -0.03(-0.78%)
Mar 16, 2009 4.112 4.177 3.951 4.120 178,889 +0.03(+0.79%)
Mar 13, 2009 4.104 4.112 3.927 4.088 153,717 +0.10(+2.42%)
Mar 12, 2009 3.943 4.233 3.774 3.991 467,059 +0.17(+4.43%)
Mar 11, 2009 3.790 3.870 3.725 3.822 101,645 +0.05(+1.28%)
Mar 10, 2009 3.709 3.830 3.709 3.774 151,945 +0.06(+1.74%)
Mar 09, 2009 3.596 3.749 3.554 3.709 55,588 -0.05(-1.29%)
Mar 06, 2009 3.669 3.814 3.612 3.757 140,095 -0.03(-0.85%)
Mar 05, 2009 3.435 3.790 3.387 3.790 150,627 +0.31(+8.80%)
Mar 04, 2009 3.604 3.935 3.483 3.483 298,774 +0.03(+0.93%)
Mar 02, 2009 3.870 3.991 3.427 3.451 307,781 -0.49(-12.37%)
Feb 27, 2009 4.040 4.104 3.935 3.938 85,893 -0.17(-4.04%)
Feb 26, 2009 4.104 4.161 3.951 4.104 143,013 +0.10(+2.62%)
Feb 25, 2009 4.201 4.201 3.975 3.999 105,055 -0.11(-2.74%)
Feb 24, 2009 4.419 4.419 4.032 4.112 213,024 -0.08(-1.92%)
Feb 23, 2009 4.120 4.435 4.007 4.193 587,230 +0.08(+1.96%)
Feb 20, 2009 4.257 4.257 3.919 4.112 318,858 -0.24(-5.55%)
Feb 19, 2009 4.701 4.709 4.193 4.354 637,350 -0.29(-6.25%)
Feb 18, 2009 4.548 4.725 4.545 4.644 529,077 +0.10(+2.13%)
Feb 17, 2009 4.120 4.620 3.959 4.548 520,205 +0.43(+10.37%)
Feb 13, 2009 4.088 4.177 3.887 4.120 316,862 +0.08(+2.00%)
Feb 12, 2009 3.999 4.088 3.846 4.040 286,822 +0.07(+1.83%)
Feb 11, 2009 3.709 4.032 3.475 3.967 1,177,647 +0.45(+12.84%)
Feb 10, 2009 3.153 3.612 3.064 3.516 699,593 +0.32(+10.10%)
Feb 09, 2009 3.314 3.330 3.121 3.193 52,666 +0.01(+0.26%)
Feb 06, 2009 3.177 3.306 3.104 3.185 47,030 -0.04(-1.25%)
Feb 05, 2009 3.193 3.225 3.072 3.225 79,627 +0.12(+3.90%)
Feb 04, 2009 3.201 3.201 3.064 3.104 153,584 -0.14(-4.23%)
Feb 03, 2009 3.241 3.258 3.145 3.241 57,130 -0.00(-0.00%)
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.