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 (%)
Jun 28, 2019 4.537 4.642 4.480 4.593 590,600 +0.07(+1.61%)
Jun 27, 2019 4.375 4.529 4.237 4.520 141,495 +0.16(+3.71%)
Jun 26, 2019 4.415 4.423 4.310 4.359 105,474 -0.03(-0.74%)
Jun 25, 2019 4.504 4.577 4.302 4.391 102,015 -0.11(-2.34%)
Jun 24, 2019 4.423 4.601 4.334 4.496 181,107 +0.02(+0.54%)
Jun 21, 2019 4.246 4.537 4.189 4.472 518,135 +0.19(+4.54%)
Jun 20, 2019 4.431 4.431 4.246 4.278 85,382 -0.07(-1.67%)
Jun 19, 2019 4.326 4.375 4.246 4.351 108,932 +0.03(+0.75%)
Jun 18, 2019 4.504 4.569 4.254 4.318 136,324 -0.17(-3.78%)
Jun 17, 2019 4.456 4.632 4.351 4.488 89,358 +0.06(+1.46%)
Jun 14, 2019 4.391 4.529 4.294 4.423 146,660 +0.02(+0.37%)
Jun 13, 2019 4.310 4.448 4.254 4.407 124,939 +0.12(+2.83%)
Jun 12, 2019 4.213 4.326 4.165 4.286 133,768 +0.06(+1.53%)
Jun 11, 2019 4.642 4.650 4.148 4.221 536,279 -0.37(-8.10%)
Jun 10, 2019 4.504 4.795 4.504 4.593 318,506 +0.06(+1.25%)
Jun 07, 2019 4.488 4.569 4.464 4.537 151,607 +0.07(+1.63%)
Jun 06, 2019 4.569 4.601 4.431 4.464 235,271 -0.10(-2.13%)
Jun 05, 2019 4.706 4.779 4.504 4.561 235,227 -0.15(-3.09%)
Jun 04, 2019 4.448 4.739 4.440 4.706 192,029 +0.31(+6.99%)
Jun 03, 2019 4.456 4.658 4.359 4.399 205,199 +0.08(+1.87%)
May 31, 2019 4.553 4.658 4.254 4.318 143,322 -0.28(-6.15%)
May 30, 2019 4.690 4.731 4.512 4.601 162,682 -0.08(-1.73%)
May 29, 2019 4.698 4.740 4.545 4.682 183,777 -0.06(-1.19%)
May 28, 2019 4.690 4.755 4.617 4.739 324,468 +0.07(+1.56%)
May 24, 2019 4.731 4.795 4.601 4.666 124,402 -0.04(-0.86%)
May 23, 2019 4.674 4.723 4.565 4.706 223,962 -0.01(-0.17%)
May 22, 2019 4.763 4.889 4.650 4.715 154,312 -0.06(-1.19%)
May 21, 2019 4.812 5.014 4.650 4.771 225,079 +0.15(+3.33%)
May 20, 2019 4.512 4.626 4.512 4.617 126,328 +0.11(+2.33%)
May 17, 2019 4.440 4.634 4.379 4.512 111,294 +0.04(+0.90%)
May 16, 2019 4.545 4.739 4.415 4.472 609,371 -0.10(-2.12%)
May 15, 2019 4.351 4.658 4.334 4.569 186,575 +0.18(+4.05%)
May 14, 2019 4.448 4.464 4.343 4.391 195,889 -0.01(-0.18%)
May 13, 2019 4.456 4.537 4.383 4.399 216,967 -0.14(-3.03%)
May 10, 2019 4.472 4.658 4.367 4.537 182,398 +0.05(+1.08%)
May 09, 2019 4.407 4.626 4.334 4.488 99,944 +0.05(+1.09%)
May 08, 2019 4.407 4.464 4.367 4.440 65,939 +0.02(+0.55%)
May 07, 2019 4.448 4.472 4.359 4.415 178,708 -0.10(-2.15%)
May 06, 2019 4.318 4.553 4.318 4.512 107,793 +0.02(+0.54%)
May 03, 2019 4.254 4.496 4.254 4.488 162,489 +0.26(+6.12%)
May 02, 2019 4.237 4.415 4.197 4.229 175,894 -0.01(-0.19%)
May 01, 2019 4.246 4.278 4.189 4.237 293,645 +0.00(+0.00%)
Apr 30, 2019 4.246 4.286 4.181 4.237 173,777 +0.01(+0.19%)
Apr 29, 2019 4.254 4.286 4.189 4.229 125,675 +0.01(+0.19%)
Apr 26, 2019 4.278 4.278 4.173 4.221 76,174 -0.04(-0.95%)
Apr 25, 2019 4.318 4.326 4.148 4.262 137,568 -0.02(-0.57%)
Apr 24, 2019 4.367 4.367 4.237 4.286 143,113 -0.08(-1.85%)
Apr 23, 2019 4.229 4.391 4.108 4.367 217,970 +0.15(+3.45%)
Apr 22, 2019 4.270 4.326 4.165 4.221 127,162 -0.07(-1.69%)
Apr 18, 2019 4.237 4.407 4.205 4.294 150,370 +0.05(+1.14%)
Apr 17, 2019 4.302 4.351 4.060 4.246 353,263 -0.04(-0.94%)
Apr 16, 2019 4.326 4.456 4.262 4.286 165,881 -0.02(-0.56%)
Apr 15, 2019 4.423 4.423 4.205 4.310 189,326 -0.06(-1.48%)
Apr 12, 2019 4.464 4.569 4.294 4.375 175,226 -0.03(-0.73%)
Apr 11, 2019 4.553 4.614 4.367 4.407 310,506 -0.12(-2.68%)
Apr 10, 2019 4.472 4.569 4.415 4.529 154,625 +0.07(+1.63%)
Apr 09, 2019 4.698 4.803 4.375 4.456 233,356 -0.19(-4.01%)
Apr 08, 2019 4.763 4.811 4.569 4.642 145,185 -0.15(-3.20%)
Apr 05, 2019 4.941 4.949 4.731 4.795 235,819 -0.13(-2.63%)
Apr 04, 2019 4.876 5.038 4.812 4.925 306,801 +0.06(+1.16%)
Apr 03, 2019 4.844 4.957 4.706 4.868 230,002 +0.03(+0.67%)
Apr 02, 2019 4.957 4.998 4.755 4.836 259,483 -0.10(-1.97%)
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.