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 (%)
May 31, 2007 3.008 3.089 2.952 3.049 262,002 +0.03(+1.07%)
May 30, 2007 3.041 3.073 2.984 3.016 341,418 -0.06(-1.84%)
May 29, 2007 3.113 3.113 3.041 3.073 312,986 -0.04(-1.30%)
May 25, 2007 3.154 3.154 3.081 3.113 209,137 -0.02(-0.77%)
May 24, 2007 3.146 3.219 3.089 3.138 326,350 +0.02(+0.52%)
May 23, 2007 3.024 3.299 3.016 3.121 504,515 +0.10(+3.21%)
May 22, 2007 3.033 3.065 2.976 3.024 432,948 -0.02(-0.53%)
May 21, 2007 3.121 3.121 3.033 3.041 224,627 +0.00(+0.00%)
May 18, 2007 3.016 3.162 3.016 3.041 212,498 +0.02(+0.56%)
May 17, 2007 3.000 3.073 2.992 3.024 282,821 -0.01(-0.29%)
May 16, 2007 3.105 3.154 3.033 3.033 269,454 -0.10(-3.10%)
May 15, 2007 3.178 3.316 3.049 3.130 1,122,092 +0.15(+4.88%)
May 14, 2007 3.113 3.113 2.984 2.984 378,597 -0.15(-4.65%)
May 11, 2007 2.960 3.154 2.927 3.130 676,093 +0.15(+4.88%)
May 10, 2007 3.235 3.251 2.927 2.984 1,404,089 -0.24(-7.52%)
May 09, 2007 3.453 3.453 3.194 3.227 1,215,975 -0.22(-6.34%)
May 08, 2007 3.882 3.979 3.364 3.445 1,755,026 -0.53(-13.41%)
May 07, 2007 3.882 4.076 3.841 3.979 663,926 +0.07(+1.86%)
May 04, 2007 3.898 3.938 3.809 3.906 444,796 +0.01(+0.21%)
May 03, 2007 3.938 3.971 3.857 3.898 310,307 +0.06(+1.47%)
May 02, 2007 3.809 3.906 3.679 3.841 332,374 +0.01(+0.21%)
May 01, 2007 3.639 3.938 3.550 3.833 714,948 +0.18(+4.87%)
Apr 30, 2007 3.971 3.987 3.655 3.655 962,528 -0.31(-7.76%)
Apr 27, 2007 4.003 4.068 3.962 3.962 456,785 -0.06(-1.61%)
Apr 26, 2007 4.092 4.157 3.987 4.027 494,661 -0.08(-1.97%)
Apr 25, 2007 4.043 4.165 4.043 4.108 428,002 +0.06(+1.40%)
Apr 24, 2007 4.157 4.205 3.954 4.051 876,309 +0.05(+1.21%)
Apr 23, 2007 4.124 4.124 3.946 4.003 710,664 -0.15(-3.70%)
Apr 20, 2007 4.294 4.302 4.124 4.157 732,244 -0.12(-2.86%)
Apr 19, 2007 4.423 4.440 4.254 4.279 750,609 -0.13(-2.91%)
Apr 18, 2007 4.448 4.556 4.367 4.407 700,624 -0.04(-0.91%)
Apr 17, 2007 4.561 4.569 4.448 4.448 513,858 -0.10(-2.14%)
Apr 16, 2007 4.690 4.803 4.464 4.545 1,304,536 -0.11(-2.26%)
Apr 13, 2007 4.343 4.706 4.302 4.650 1,971,929 +0.26(+5.89%)
Apr 12, 2007 4.213 4.472 4.198 4.391 920,778 +0.18(+4.22%)
Apr 11, 2007 4.367 4.367 4.148 4.213 619,577 -0.15(-3.52%)
Apr 10, 2007 4.496 4.650 4.221 4.367 1,191,633 -0.19(-4.26%)
Apr 09, 2007 4.423 4.561 4.302 4.561 1,294,345 +0.32(+7.43%)
Apr 05, 2007 4.148 4.270 4.140 4.246 1,235,564 +0.13(+3.14%)
Apr 04, 2007 3.954 4.229 3.839 4.116 1,140,169 +0.21(+5.38%)
Apr 03, 2007 3.849 3.930 3.760 3.906 561,038 +0.07(+1.90%)
Apr 02, 2007 3.906 3.995 3.817 3.833 621,906 -0.07(-1.86%)
Mar 30, 2007 3.962 4.084 3.882 3.906 550,374 +0.03(+0.83%)
Mar 29, 2007 3.922 3.962 3.809 3.874 632,166 -0.06(-1.44%)
Mar 28, 2007 4.076 4.084 3.849 3.930 918,062 -0.15(-3.76%)
Mar 27, 2007 4.124 4.157 4.051 4.084 706,806 -0.02(-0.56%)
Mar 26, 2007 4.165 4.278 4.076 4.107 754,481 -0.04(-1.00%)
Mar 23, 2007 4.270 4.270 4.027 4.148 1,239,070 -0.06(-1.35%)
Mar 22, 2007 3.971 4.367 3.922 4.205 1,983,447 +0.28(+7.22%)
Mar 21, 2007 4.043 4.043 3.865 3.922 985,768 -0.12(-3.00%)
Mar 20, 2007 4.246 4.286 3.841 4.043 2,031,476 -0.12(-2.91%)
Mar 19, 2007 4.771 4.884 4.148 4.165 8,087,461 +0.51(+13.94%)
Mar 16, 2007 3.542 3.671 3.429 3.655 819,155 +0.11(+3.20%)
Mar 15, 2007 3.502 3.655 3.477 3.542 408,445 +0.04(+1.15%)
Mar 14, 2007 3.768 3.793 3.299 3.502 1,461,034 -0.34(-8.75%)
Mar 13, 2007 3.930 4.003 3.663 3.837 1,588,901 -0.09(-2.37%)
Mar 12, 2007 3.736 4.035 3.599 3.930 3,883,758 +0.36(+10.20%)
Mar 09, 2007 3.550 3.681 3.356 3.566 2,809,076 +0.11(+3.04%)
Mar 08, 2007 3.049 3.493 3.000 3.461 1,911,907 +0.43(+14.13%)
Mar 07, 2007 3.024 3.081 2.984 3.033 420,211 -0.02(-0.79%)
Mar 06, 2007 3.033 3.110 2.879 3.057 458,404 +0.13(+4.42%)
Mar 05, 2007 3.057 3.057 2.911 2.927 569,007 -0.15(-4.99%)
Mar 02, 2007 3.138 3.218 3.065 3.081 492,785 -0.09(-2.81%)
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.