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 29, 2021 5.693 5.838 5.677 5.814 199,649 +0.13(+2.27%)
Oct 28, 2021 5.830 5.830 5.628 5.685 169,840 -0.11(-1.95%)
Oct 27, 2021 5.765 5.846 5.741 5.798 106,902 +0.02(+0.28%)
Oct 26, 2021 5.781 5.781 121,400 +0.02(+0.28%)
Oct 25, 2021 5.660 5.798 5.628 5.765 141,508 +0.09(+1.56%)
Oct 22, 2021 5.660 5.733 5.644 5.677 95,247 +0.01(+0.14%)
Oct 21, 2021 5.693 5.741 5.628 5.669 207,660 -0.02(-0.28%)
Oct 20, 2021 5.660 5.725 5.612 5.685 113,911 +0.05(+0.86%)
Oct 19, 2021 5.612 5.717 5.596 5.636 147,899 +0.02(+0.43%)
Oct 18, 2021 5.709 5.717 5.604 5.612 202,500 -0.12(-2.11%)
Oct 15, 2021 5.846 5.894 5.725 5.733 193,651 -0.03(-0.56%)
Oct 14, 2021 5.733 5.854 5.733 5.765 173,295 +0.06(+1.13%)
Oct 13, 2021 5.725 5.813 5.677 5.701 182,926 -0.03(-0.56%)
Oct 12, 2021 5.693 5.773 5.665 5.733 167,849 +0.04(+0.71%)
Oct 11, 2021 5.725 5.806 5.660 5.693 214,782 -0.05(-0.84%)
Oct 08, 2021 5.975 5.975 5.725 5.741 214,254 -0.20(-3.39%)
Oct 07, 2021 6.112 6.112 5.927 5.943 500,349 -0.19(-3.15%)
Oct 06, 2021 6.039 6.193 5.951 6.136 310,486 +0.09(+1.47%)
Oct 05, 2021 6.048 6.088 5.935 6.048 218,429 +0.01(+0.13%)
Oct 04, 2021 6.048 6.201 5.967 6.039 406,191 -0.05(-0.79%)
Oct 01, 2021 5.999 6.209 5.967 6.088 289,479 +0.13(+2.17%)
Sep 30, 2021 5.951 6.112 5.927 5.959 321,010 +0.06(+1.09%)
Sep 29, 2021 5.846 5.935 5.765 5.894 296,299 +0.08(+1.39%)
Sep 28, 2021 5.822 5.886 5.717 5.814 247,385 +0.00(+0.00%)
Sep 27, 2021 5.588 5.870 5.548 5.814 347,766 +0.24(+4.34%)
Sep 24, 2021 5.515 5.644 5.515 5.572 168,008 +0.06(+1.02%)
Sep 23, 2021 5.451 5.556 5.402 5.515 165,682 +0.08(+1.48%)
Sep 22, 2021 5.443 5.499 5.402 5.435 147,415 -0.01(-0.15%)
Sep 21, 2021 5.330 5.475 5.330 5.443 165,145 +0.13(+2.43%)
Sep 20, 2021 5.338 5.419 5.257 5.314 275,650 -0.15(-2.66%)
Sep 17, 2021 5.475 5.531 5.322 5.459 1,331,335 +0.00(+0.00%)
Sep 16, 2021 5.370 5.523 5.281 5.459 544,532 +0.08(+1.50%)
Sep 15, 2021 5.330 5.798 5.306 5.378 1,208,247 +0.10(+1.83%)
Sep 14, 2021 5.265 5.338 5.233 5.281 364,258 +0.01(+0.15%)
Sep 13, 2021 5.265 5.309 5.136 5.273 319,794 +0.03(+0.62%)
Sep 10, 2021 5.507 5.507 5.193 5.241 647,417 -0.23(-4.13%)
Sep 09, 2021 5.427 6.193 5.427 5.467 2,174,899 +0.02(+0.44%)
Sep 08, 2021 5.475 5.491 5.314 5.443 239,218 -0.06(-1.17%)
Sep 07, 2021 5.685 5.733 5.499 5.507 416,870 -0.18(-3.12%)
Sep 03, 2021 5.467 5.757 5.370 5.685 567,694 +0.29(+5.38%)
Sep 02, 2021 5.273 5.410 5.249 5.394 336,567 +0.12(+2.29%)
Sep 01, 2021 5.257 5.306 5.233 5.273 180,152 +0.01(+0.15%)
Aug 31, 2021 5.249 5.306 5.185 5.265 302,104 +0.02(+0.46%)
Aug 30, 2021 5.193 5.281 5.170 5.241 170,139 +0.08(+1.56%)
Aug 27, 2021 5.136 5.256 5.136 5.161 197,674 +0.03(+0.63%)
Aug 26, 2021 5.161 5.169 5.064 5.128 154,330 -0.02(-0.31%)
Aug 25, 2021 5.201 5.209 5.104 5.144 218,988 -0.08(-1.54%)
Aug 24, 2021 5.161 5.233 5.120 5.225 249,106 +0.05(+0.93%)
Aug 23, 2021 5.241 5.241 5.152 5.177 270,725 -0.04(-0.77%)
Aug 20, 2021 5.096 5.257 5.080 5.217 262,530 +0.08(+1.57%)
Aug 19, 2021 5.161 5.273 5.120 5.136 263,302 -0.01(-0.16%)
Aug 18, 2021 5.193 5.193 5.112 5.144 220,068 -0.03(-0.62%)
Aug 17, 2021 5.072 5.196 5.015 5.177 269,362 +0.10(+2.07%)
Aug 16, 2021 5.088 5.120 5.032 5.072 118,826 -0.02(-0.47%)
Aug 13, 2021 5.056 5.120 5.032 5.096 142,472 +0.06(+1.28%)
Aug 12, 2021 4.943 5.064 4.838 5.032 186,803 +0.06(+1.30%)
Aug 11, 2021 5.007 5.019 4.886 4.967 211,171 -0.03(-0.65%)
Aug 10, 2021 5.136 5.136 4.999 4.999 167,413 -0.11(-2.21%)
Aug 09, 2021 5.023 5.148 5.023 5.112 234,836 +0.06(+1.12%)
Aug 06, 2021 5.048 5.201 4.967 5.056 429,652 -0.02(-0.48%)
Aug 05, 2021 5.193 5.225 5.032 5.080 259,625 -0.13(-2.48%)
Aug 04, 2021 5.177 5.265 5.157 5.209 304,257 +0.00(+0.00%)
Aug 03, 2021 5.201 5.233 5.152 5.209 163,215 +0.02(+0.31%)
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.