Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 2.507 2.677 2.507 2.644 1,182,818 +0.09(+3.48%)
Sep 29, 2011 2.442 2.693 2.426 2.555 2,279,508 +0.19(+7.85%)
Sep 28, 2011 2.305 2.426 2.248 2.369 2,864,145 +0.11(+5.02%)
Sep 27, 2011 2.377 2.377 2.224 2.256 2,213,163 -0.06(-2.45%)
Sep 26, 2011 2.418 2.507 2.111 2.313 2,195,079 -0.06(-2.72%)
Sep 23, 2011 2.426 2.588 2.200 2.377 5,486,012 +0.20(+9.29%)
Sep 22, 2011 3.647 3.825 2.167 2.175 5,508,507 -1.64(-43.01%)
Sep 21, 2011 3.938 4.124 3.809 3.817 418,585 -0.11(-2.88%)
Sep 20, 2011 4.124 4.165 3.930 3.930 367,685 -0.19(-4.71%)
Sep 19, 2011 4.092 4.334 4.043 4.124 770,479 -0.02(-0.39%)
Sep 16, 2011 3.995 4.221 3.841 4.140 2,517,704 +0.16(+4.06%)
Sep 15, 2011 4.043 4.092 3.882 3.979 593,514 -0.03(-0.81%)
Sep 14, 2011 4.076 4.140 3.930 4.011 367,745 +0.00(+0.00%)
Sep 13, 2011 4.035 4.116 3.962 4.011 443,019 -0.01(-0.20%)
Sep 12, 2011 3.874 4.027 3.785 4.019 641,201 +0.08(+2.05%)
Sep 09, 2011 4.092 4.140 3.922 3.938 551,580 -0.21(-5.07%)
Sep 08, 2011 4.302 4.316 4.003 4.148 525,210 -0.21(-4.82%)
Sep 07, 2011 4.060 4.359 4.011 4.359 558,027 +0.37(+9.33%)
Sep 06, 2011 4.003 4.051 3.890 3.987 844,246 -0.14(-3.33%)
Sep 02, 2011 4.359 4.440 4.108 4.124 558,873 -0.36(-7.94%)
Sep 01, 2011 4.674 4.771 4.456 4.480 497,008 -0.16(-3.48%)
Aug 31, 2011 4.593 4.755 4.593 4.642 545,054 +0.06(+1.23%)
Aug 30, 2011 4.634 4.755 4.448 4.585 350,547 -0.06(-1.22%)
Aug 29, 2011 4.415 4.642 4.278 4.642 480,818 +0.24(+5.51%)
Aug 26, 2011 4.205 4.399 4.060 4.399 436,403 +0.18(+4.21%)
Aug 25, 2011 4.698 4.715 4.206 4.221 769,670 -0.39(-8.42%)
Aug 24, 2011 4.391 4.738 4.351 4.609 1,057,705 +0.32(+7.34%)
Aug 23, 2011 4.076 4.302 3.962 4.294 733,400 +0.22(+5.36%)
Aug 22, 2011 4.205 4.270 3.906 4.076 769,730 +0.00(+0.00%)
Aug 19, 2011 4.221 4.326 4.055 4.076 1,023,227 -0.19(-4.55%)
Aug 18, 2011 4.529 4.529 4.213 4.270 689,876 -0.40(-8.65%)
Aug 17, 2011 4.682 4.844 4.577 4.674 487,205 +0.02(+0.52%)
Aug 16, 2011 4.876 4.933 4.545 4.650 602,201 -0.24(-4.96%)
Aug 15, 2011 4.771 4.933 4.731 4.892 714,525 +0.21(+4.49%)
Aug 12, 2011 4.529 4.852 4.504 4.682 972,451 +0.19(+4.32%)
Aug 11, 2011 4.189 4.585 4.181 4.488 1,046,138 +0.33(+7.98%)
Aug 10, 2011 4.351 4.423 4.100 4.157 1,291,911 -0.27(-6.03%)
Aug 09, 2011 4.448 4.456 4.060 4.423 1,308,734 +0.14(+3.21%)
Aug 08, 2011 3.906 4.472 3.857 4.286 2,134,530 -0.36(-7.83%)
Aug 05, 2011 5.095 5.208 4.383 4.650 1,576,802 -0.36(-7.11%)
Aug 04, 2011 5.127 5.297 4.868 5.006 1,590,727 -0.09(-1.75%)
Aug 03, 2011 5.442 5.503 4.577 5.095 2,746,514 -0.32(-5.97%)
Aug 02, 2011 5.701 5.709 5.200 5.418 2,030,048 -0.52(-8.72%)
Aug 01, 2011 6.227 6.235 5.919 5.936 799,571 -0.22(-3.55%)
Jul 29, 2011 6.008 6.202 5.879 6.154 602,198 +0.06(+1.06%)
Jul 28, 2011 6.267 6.453 6.057 6.089 736,871 -0.19(-2.96%)
Jul 27, 2011 6.437 6.510 6.227 6.275 641,680 -0.20(-3.12%)
Jul 26, 2011 6.356 6.599 6.186 6.477 643,020 +0.12(+1.91%)
Jul 25, 2011 6.623 6.655 6.316 6.356 1,135,583 -0.30(-4.50%)
Jul 22, 2011 6.736 6.938 6.655 6.655 587,755 -0.23(-3.40%)
Jul 21, 2011 6.744 6.954 6.720 6.890 629,579 +0.19(+2.77%)
Jul 20, 2011 6.930 6.930 6.691 6.704 568,061 -0.21(-3.04%)
Jul 19, 2011 7.060 7.124 6.890 6.914 850,092 -0.11(-1.61%)
Jul 18, 2011 7.100 7.157 6.890 7.027 691,677 -0.09(-1.25%)
Jul 15, 2011 7.302 7.302 7.092 7.116 705,038 -0.17(-2.33%)
Jul 14, 2011 7.448 7.494 7.189 7.286 660,304 -0.14(-1.85%)
Jul 13, 2011 7.577 7.723 7.335 7.424 564,296 -0.07(-0.97%)
Jul 12, 2011 7.124 7.585 7.124 7.496 950,959 +0.37(+5.22%)
Jul 11, 2011 7.464 7.480 7.079 7.124 1,310,410 -0.36(-4.86%)
Jul 08, 2011 7.682 7.723 7.432 7.488 630,885 -0.24(-3.14%)
Jul 07, 2011 7.941 7.949 7.577 7.731 620,536 -0.02(-0.21%)
Jul 06, 2011 7.876 7.990 7.707 7.747 607,716 -0.07(-0.93%)
Jul 05, 2011 7.893 8.046 7.739 7.820 453,389 -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.