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 (%)
Sep 30, 2004 1.064 1.129 1.047 1.064 116,204 -0.03(-2.94%)
Sep 29, 2004 1.056 1.105 1.048 1.097 56,180 -0.01(-0.73%)
Sep 28, 2004 1.121 1.121 1.040 1.105 227,201 +0.02(+1.48%)
Sep 27, 2004 1.097 1.113 1.056 1.089 34,725 -0.04(-3.57%)
Sep 24, 2004 1.201 1.234 1.064 1.129 44,770 +0.02(+2.19%)
Sep 23, 2004 1.121 1.153 1.105 1.105 28,028 -0.05(-4.20%)
Sep 22, 2004 1.129 1.153 1.097 1.153 50,599 +0.01(+0.70%)
Sep 21, 2004 1.177 1.185 1.056 1.145 61,885 -0.04(-3.40%)
Sep 20, 2004 1.234 1.234 1.177 1.185 28,524 -0.03(-2.65%)
Sep 17, 2004 1.218 1.242 1.218 1.218 5,580 -0.01(-0.66%)
Sep 16, 2004 1.177 1.242 1.153 1.226 71,283 +0.02(+2.01%)
Sep 15, 2004 1.177 1.250 1.153 1.201 112,236 -0.02(-1.32%)
Sep 14, 2004 1.298 1.330 1.169 1.218 200,289 +0.06(+4.86%)
Sep 13, 2004 1.130 1.161 1.129 1.161 25,795 +0.00(+0.00%)
Sep 10, 2004 1.169 1.170 1.129 1.161 32,120 -0.01(-0.69%)
Sep 09, 2004 1.169 1.210 1.105 1.169 66,473 +0.00(+0.00%)
Sep 08, 2004 1.177 1.268 1.145 1.169 57,420 -0.07(-5.84%)
Sep 07, 2004 1.234 1.242 1.185 1.242 36,461 -0.04(-3.14%)
Sep 03, 2004 1.201 1.314 1.201 1.282 18,850 -0.01(-0.62%)
Sep 02, 2004 1.298 1.298 1.210 1.290 9,673 +0.00(+0.00%)
Sep 01, 2004 1.210 1.322 1.210 1.290 29,888 +0.06(+5.26%)
Aug 31, 2004 1.218 1.242 1.177 1.226 24,431 -0.05(-3.80%)
Aug 30, 2004 1.266 1.274 1.250 1.274 31,500 +0.00(+0.00%)
Aug 27, 2004 1.314 1.322 1.266 1.274 37,577 -0.01(-0.63%)
Aug 26, 2004 1.403 1.411 1.274 1.282 104,671 -0.03(-2.45%)
Aug 25, 2004 1.314 1.395 1.250 1.314 549,648 +0.12(+10.14%)
Aug 24, 2004 1.185 1.193 1.161 1.193 37,205 +0.02(+2.07%)
Aug 23, 2004 1.064 1.177 1.064 1.169 22,447 +0.02(+2.04%)
Aug 20, 2004 1.179 1.179 1.137 1.146 13,021 -0.03(-2.67%)
Aug 19, 2004 1.153 1.250 1.153 1.177 47,374 +0.04(+3.55%)
Aug 18, 2004 1.145 1.201 1.137 1.137 19,098 -0.07(-6.00%)
Aug 17, 2004 1.185 1.250 1.177 1.210 167,300 +0.02(+1.35%)
Aug 16, 2004 1.226 1.250 1.177 1.193 29,516 -0.02(-1.33%)
Aug 13, 2004 1.008 1.234 1.008 1.210 165,936 +0.13(+11.94%)
Aug 12, 2004 0.9676 1.160 0.9676 1.080 35,469 -0.05(-4.35%)
Aug 11, 2004 1.097 1.130 0.9434 1.130 47,126 -0.04(-3.38%)
Aug 10, 2004 1.161 1.169 1.097 1.169 82,472 +0.11(+10.69%)
Aug 09, 2004 1.008 1.072 0.9434 1.056 149,937 +0.06(+6.50%)
Aug 06, 2004 1.169 1.169 0.8063 0.9918 249,276 -0.04(-3.98%)
Aug 05, 2004 1.009 1.129 0.9999 1.033 50,103 +0.03(+3.31%)
Aug 04, 2004 0.9918 1.121 0.9837 0.9999 70,442 -0.02(-1.59%)
Aug 03, 2004 1.080 1.177 0.9676 1.016 89,610 -0.10(-8.70%)
Aug 02, 2004 1.121 1.129 1.080 1.113 34,725 -0.02(-1.43%)
Jul 30, 2004 1.177 1.177 1.121 1.129 27,035 +0.00(+0.00%)
Jul 29, 2004 1.129 1.161 1.129 1.129 15,998 -0.01(-0.71%)
Jul 28, 2004 1.129 1.210 1.129 1.137 17,114 -0.06(-4.73%)
Jul 27, 2004 1.161 1.201 1.137 1.193 39,065 +0.01(+0.68%)
Jul 26, 2004 1.201 1.210 1.161 1.185 12,897 +0.00(+0.00%)
Jul 23, 2004 1.177 1.242 1.169 1.185 66,597 -0.02(-2.00%)
Jul 22, 2004 1.210 1.266 1.193 1.210 97,354 +0.02(+1.35%)
Jul 21, 2004 1.185 1.242 1.161 1.193 41,794 +0.01(+0.68%)
Jul 20, 2004 1.306 1.306 1.169 1.185 37,949 -0.03(-2.65%)
Jul 19, 2004 1.210 1.266 1.210 1.218 64,241 -0.01(-0.66%)
Jul 16, 2004 1.226 1.298 1.218 1.226 86,068 +0.01(+0.66%)
Jul 15, 2004 1.274 1.290 1.161 1.218 199,917 +0.01(+0.67%)
Jul 14, 2004 1.137 1.266 1.129 1.210 349,731 +0.07(+6.38%)
Jul 13, 2004 1.137 1.201 1.097 1.137 95,617 -0.06(-4.73%)
Jul 12, 2004 1.121 1.210 1.016 1.193 107,895 +0.15(+13.85%)
Jul 09, 2004 1.016 1.048 1.016 1.048 35,345 +0.00(+0.00%)
Jul 08, 2004 0.9837 1.097 0.9837 1.048 55,932 +0.01(+0.77%)
Jul 07, 2004 0.9999 1.097 0.9757 1.040 24,059 -0.04(-3.73%)
Jul 06, 2004 1.048 1.081 0.9192 1.080 84,828 +0.03(+3.08%)
Jul 02, 2004 0.8870 1.177 0.8789 1.048 200,785 -0.07(-5.87%)
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.