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 (%)
Oct 30, 2009 5.193 5.233 4.814 5.144 423,328 -0.06(-1.24%)
Oct 29, 2009 5.120 5.241 5.040 5.209 431,206 +0.19(+3.69%)
Oct 28, 2009 5.483 5.564 4.999 5.023 576,245 -0.43(-7.84%)
Oct 27, 2009 5.580 5.669 5.443 5.451 180,144 -0.11(-2.03%)
Oct 26, 2009 5.636 5.894 5.475 5.564 244,510 -0.07(-1.29%)
Oct 23, 2009 5.612 5.846 5.548 5.636 285,122 -0.08(-1.41%)
Oct 22, 2009 5.798 5.927 5.628 5.717 263,015 -0.09(-1.53%)
Oct 21, 2009 5.741 5.959 5.741 5.806 305,903 +0.04(+0.70%)
Oct 20, 2009 5.894 5.999 5.733 5.765 383,899 -0.20(-3.38%)
Oct 19, 2009 6.104 6.120 5.878 5.967 245,261 -0.11(-1.86%)
Oct 16, 2009 6.297 6.297 6.015 6.080 247,023 -0.17(-2.71%)
Oct 15, 2009 6.193 6.330 6.015 6.249 201,301 +0.06(+0.91%)
Oct 14, 2009 6.080 6.257 5.798 6.193 345,110 +0.17(+2.81%)
Oct 13, 2009 6.168 6.265 5.959 6.023 223,510 -0.17(-2.73%)
Oct 12, 2009 6.225 6.369 6.168 6.193 137,792 -0.03(-0.52%)
Oct 09, 2009 6.152 6.354 6.096 6.225 185,756 +0.09(+1.45%)
Oct 08, 2009 6.265 6.281 6.136 6.136 174,182 -0.09(-1.42%)
Oct 07, 2009 6.491 6.491 6.120 6.225 183,333 -0.10(-1.66%)
Oct 06, 2009 6.338 6.459 6.249 6.330 301,373 +0.15(+2.48%)
Oct 05, 2009 6.039 6.418 6.015 6.177 426,084 +0.26(+4.36%)
Oct 02, 2009 5.693 6.104 5.410 5.918 570,381 +0.05(+0.92%)
Oct 01, 2009 6.330 6.386 5.838 5.865 426,180 -0.50(-7.82%)
Sep 30, 2009 6.491 6.547 6.193 6.362 340,478 -0.15(-2.23%)
Sep 29, 2009 6.564 6.620 6.370 6.507 288,299 -0.03(-0.49%)
Sep 28, 2009 6.338 6.588 6.289 6.539 257,124 +0.23(+3.71%)
Sep 25, 2009 6.370 6.515 6.193 6.306 350,519 -0.05(-0.76%)
Sep 24, 2009 6.531 6.531 6.257 6.354 424,344 -0.18(-2.72%)
Sep 23, 2009 6.652 6.709 6.531 6.531 294,055 -0.12(-1.82%)
Sep 22, 2009 6.830 6.854 6.499 6.652 559,251 -0.11(-1.67%)
Sep 21, 2009 6.209 6.797 6.185 6.765 636,134 +0.56(+8.96%)
Sep 18, 2009 6.297 6.362 6.088 6.209 496,125 -0.10(-1.53%)
Sep 17, 2009 6.515 6.515 6.112 6.306 376,109 -0.23(-3.58%)
Sep 16, 2009 6.555 6.612 6.370 6.539 495,513 +0.01(+0.12%)
Sep 15, 2009 6.652 6.725 6.338 6.531 396,426 +0.16(+2.53%)
Sep 14, 2009 6.588 6.612 6.209 6.370 324,834 -0.22(-3.30%)
Sep 11, 2009 6.676 6.814 6.580 6.588 400,327 -0.09(-1.33%)
Sep 10, 2009 6.572 6.749 6.257 6.676 390,638 +0.17(+2.60%)
Sep 09, 2009 6.330 6.531 6.314 6.507 400,132 +0.15(+2.41%)
Sep 08, 2009 6.249 6.539 6.007 6.354 690,374 +0.30(+4.93%)
Sep 04, 2009 5.580 6.306 5.491 6.056 1,116,344 +0.71(+13.27%)
Sep 03, 2009 5.580 5.588 5.177 5.346 566,641 -0.07(-1.34%)
Sep 02, 2009 5.443 5.443 5.185 5.419 1,190,838 +0.26(+5.00%)
Sep 01, 2009 5.781 5.870 5.040 5.161 1,420,488 -0.74(-12.57%)
Aug 31, 2009 6.064 6.064 5.765 5.902 390,843 -0.16(-2.66%)
Aug 28, 2009 6.233 6.241 5.951 6.064 208,968 -0.05(-0.79%)
Aug 27, 2009 6.096 6.209 5.878 6.112 205,016 -0.03(-0.52%)
Aug 26, 2009 6.185 6.249 6.064 6.144 118,161 -0.09(-1.42%)
Aug 25, 2009 6.201 6.289 6.048 6.233 123,789 +0.03(+0.52%)
Aug 24, 2009 6.265 6.306 6.088 6.201 159,151 -0.01(-0.13%)
Aug 21, 2009 6.241 6.241 6.104 6.209 280,956 +0.10(+1.58%)
Aug 20, 2009 6.168 6.330 5.951 6.112 210,049 -0.09(-1.43%)
Aug 19, 2009 5.685 6.225 5.685 6.201 302,251 +0.48(+8.46%)
Aug 18, 2009 5.459 5.725 5.346 5.717 198,236 +0.25(+4.57%)
Aug 17, 2009 5.693 5.701 5.362 5.467 291,263 -0.18(-3.14%)
Aug 14, 2009 5.822 5.830 5.612 5.644 281,503 -0.17(-2.91%)
Aug 13, 2009 5.870 5.918 5.765 5.814 153,497 -0.04(-0.69%)
Aug 12, 2009 5.814 5.975 5.765 5.854 146,812 +0.01(+0.14%)
Aug 11, 2009 5.910 5.951 5.733 5.846 264,860 -0.06(-1.09%)
Aug 10, 2009 5.781 5.983 5.685 5.910 222,220 +0.11(+1.95%)
Aug 07, 2009 6.048 6.088 5.644 5.798 871,488 -0.29(-4.77%)
Aug 06, 2009 6.177 6.312 6.088 6.088 403,205 -0.27(-4.19%)
Aug 05, 2009 6.410 6.426 6.233 6.354 272,354 -0.06(-1.01%)
Aug 04, 2009 6.297 6.523 6.120 6.418 424,342 +0.18(+2.84%)
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.