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 (%)
Aug 29, 2008 2.183 2.952 2.143 2.952 1,051,034 +0.77(+35.19%)
Aug 28, 2008 2.216 2.224 2.167 2.183 37,839 +0.02(+0.75%)
Aug 27, 2008 2.264 2.264 2.110 2.167 88,483 -0.04(-1.83%)
Aug 26, 2008 2.119 2.208 2.119 2.208 154,233 +0.06(+2.63%)
Aug 25, 2008 2.119 2.248 2.119 2.151 35,614 +0.02(+1.14%)
Aug 22, 2008 2.111 2.224 2.103 2.127 27,243 -0.02(-0.75%)
Aug 21, 2008 2.272 2.272 2.111 2.143 39,323 -0.10(-4.26%)
Aug 20, 2008 2.305 2.402 2.232 2.238 101,639 -0.08(-3.25%)
Aug 19, 2008 2.103 2.322 2.022 2.314 451,297 +0.14(+6.20%)
Aug 18, 2008 2.103 2.183 1.981 2.179 98,266 +0.04(+2.05%)
Aug 15, 2008 2.111 2.232 2.022 2.135 180,823 +0.15(+7.75%)
Aug 14, 2008 1.973 2.006 1.957 1.981 74,109 -0.02(-1.21%)
Aug 13, 2008 1.976 2.127 1.957 2.006 104,166 +0.05(+2.48%)
Aug 12, 2008 1.900 2.046 1.855 1.957 118,139 -0.07(-3.59%)
Aug 11, 2008 2.086 2.086 1.997 2.030 109,414 +0.05(+2.45%)
Aug 08, 2008 2.062 2.119 1.965 1.981 118,460 -0.04(-2.00%)
Aug 07, 2008 1.989 2.143 1.981 2.022 385,024 +0.08(+4.17%)
Aug 06, 2008 1.997 2.022 1.908 1.941 147,826 +0.03(+1.69%)
Aug 05, 2008 2.030 2.070 1.852 1.908 371,838 -0.13(-6.57%)
Aug 04, 2008 2.143 2.171 2.022 2.043 59,485 -0.13(-6.10%)
Aug 01, 2008 2.386 2.386 2.054 2.175 111,025 -0.20(-8.50%)
Jul 31, 2008 2.297 2.377 2.297 2.377 38,317 +0.07(+3.16%)
Jul 30, 2008 2.329 2.329 2.280 2.305 7,967 +0.01(+0.35%)
Jul 29, 2008 2.297 2.353 2.272 2.297 29,058 -0.01(-0.35%)
Jul 28, 2008 2.264 2.313 2.232 2.305 40,356 +0.06(+2.89%)
Jul 25, 2008 2.094 2.305 2.094 2.240 124,336 +0.16(+7.78%)
Jul 24, 2008 2.022 2.216 2.022 2.078 97,413 +0.07(+3.63%)
Jul 23, 2008 2.022 2.385 1.941 2.006 144,072 +0.02(+0.81%)
Jul 22, 2008 1.981 2.022 1.981 1.989 39,160 +0.02(+0.82%)
Jul 21, 2008 2.030 2.062 1.860 1.973 121,487 -0.02(-0.81%)
Jul 18, 2008 2.029 2.070 1.989 1.989 102,124 -0.03(-1.60%)
Jul 17, 2008 2.038 2.065 1.997 2.022 49,602 -0.04(-1.96%)
Jul 16, 2008 2.030 2.103 2.014 2.062 41,609 +0.00(+0.00%)
Jul 15, 2008 2.103 2.103 1.941 2.062 147,134 -0.06(-3.04%)
Jul 14, 2008 2.224 2.224 2.103 2.127 55,859 -0.01(-0.38%)
Jul 11, 2008 2.143 2.167 2.094 2.135 54,027 -0.06(-2.94%)
Jul 10, 2008 2.232 2.280 2.135 2.200 87,723 -0.05(-2.16%)
Jul 09, 2008 2.232 2.377 2.159 2.248 59,287 +0.04(+1.84%)
Jul 08, 2008 2.192 2.264 2.103 2.208 93,441 +0.03(+1.49%)
Jul 07, 2008 2.337 2.386 2.111 2.175 268,629 -0.19(-7.87%)
Jul 04, 2008 2.369 2.386 2.289 2.361 59,653 +0.00(+0.00%)
Jul 03, 2008 2.369 2.386 2.289 2.361 59,653 +0.06(+2.81%)
Jul 02, 2008 2.433 2.433 2.175 2.297 213,427 -0.06(-2.74%)
Jul 01, 2008 2.466 2.466 2.353 2.361 57,952 -0.16(-6.41%)
Jun 30, 2008 2.507 2.525 2.353 2.523 120,525 +0.05(+1.96%)
Jun 27, 2008 2.588 2.604 2.475 2.475 209,110 -0.15(-5.56%)
Jun 26, 2008 2.709 2.709 2.499 2.620 101,727 -0.08(-2.99%)
Jun 25, 2008 2.725 2.758 2.685 2.701 52,703 -0.02(-0.89%)
Jun 24, 2008 2.758 2.774 2.693 2.725 65,324 -0.03(-1.17%)
Jun 23, 2008 2.669 2.769 2.612 2.758 188,121 +0.11(+4.28%)
Jun 20, 2008 2.572 2.644 2.450 2.644 81,905 +0.08(+3.15%)
Jun 19, 2008 2.604 2.654 2.547 2.563 81,906 -0.02(-0.63%)
Jun 18, 2008 2.604 2.612 2.547 2.580 123,426 +0.00(+0.00%)
Jun 17, 2008 2.523 2.596 2.491 2.580 97,692 +0.06(+2.24%)
Jun 16, 2008 2.507 2.531 2.426 2.523 56,340 +0.01(+0.39%)
Jun 13, 2008 2.507 2.523 2.458 2.513 88,942 +0.02(+0.91%)
Jun 12, 2008 2.386 2.507 2.280 2.491 342,986 +0.15(+6.20%)
Jun 11, 2008 2.377 2.394 2.264 2.345 199,469 -0.06(-2.36%)
Jun 10, 2008 2.369 2.402 2.345 2.402 92,826 +0.04(+1.71%)
Jun 09, 2008 2.323 2.402 2.323 2.361 95,239 +0.00(+0.00%)
Jun 06, 2008 2.321 2.418 2.321 2.361 133,127 +0.01(+0.34%)
Jun 05, 2008 2.353 2.353 2.264 2.353 95,579 +0.06(+2.65%)
Jun 04, 2008 2.329 2.345 2.272 2.293 83,411 -0.10(-4.22%)
Jun 03, 2008 2.418 2.418 2.272 2.394 90,734 -0.04(-1.66%)
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.