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 30, 2014 2.250 2.250 2.121 2.153 153,949 -0.07(-3.26%)
May 29, 2014 2.258 2.306 2.217 2.225 126,797 -0.01(-0.36%)
May 28, 2014 2.242 2.274 2.205 2.234 113,377 -0.02(-1.07%)
May 27, 2014 2.234 2.258 2.153 2.258 135,508 +0.06(+2.94%)
May 23, 2014 2.193 2.193 2.193 0 +0.08(+3.78%)
May 22, 2014 2.080 2.169 2.076 2.113 152,066 +0.08(+4.01%)
May 21, 2014 2.072 2.125 2.016 2.032 220,467 -0.04(-1.95%)
May 20, 2014 2.145 2.145 2.056 2.072 271,429 -0.10(-4.46%)
May 19, 2014 2.137 2.201 2.105 2.169 110,772 +0.01(+0.37%)
May 16, 2014 2.161 2.203 2.121 2.161 166,014 +0.02(+0.75%)
May 15, 2014 2.217 2.258 2.137 2.145 239,204 -0.07(-3.27%)
May 14, 2014 2.314 2.314 2.217 2.217 279,956 -0.11(-4.84%)
May 13, 2014 2.354 2.354 2.282 2.330 137,099 -0.02(-1.03%)
May 12, 2014 2.266 2.379 2.266 2.354 144,061 +0.10(+4.29%)
May 09, 2014 2.217 2.282 2.217 2.258 114,528 +0.04(+1.82%)
May 08, 2014 2.217 2.379 2.217 2.217 371,493 +0.03(+1.48%)
May 07, 2014 2.217 2.217 2.145 2.185 194,017 -0.03(-1.45%)
May 06, 2014 2.234 2.290 2.209 2.217 153,629 -0.04(-1.79%)
May 05, 2014 2.258 2.314 2.225 2.258 97,644 -0.02(-1.06%)
May 02, 2014 2.306 2.379 2.230 2.282 185,185 -0.01(-0.35%)
May 01, 2014 2.290 2.354 2.225 2.290 191,317 -0.02(-1.05%)
Apr 30, 2014 2.250 2.322 2.193 2.314 152,586 +0.04(+1.77%)
Apr 29, 2014 2.234 2.321 2.217 2.274 122,506 +0.06(+2.92%)
Apr 28, 2014 2.250 2.282 2.145 2.209 150,183 -0.04(-1.79%)
Apr 25, 2014 2.298 2.363 2.242 2.250 154,777 -0.07(-3.12%)
Apr 24, 2014 2.379 2.379 2.298 2.322 116,197 -0.05(-2.04%)
Apr 23, 2014 2.354 2.387 2.282 2.371 192,277 +0.04(+1.73%)
Apr 22, 2014 2.298 2.387 2.266 2.330 171,410 +0.05(+2.12%)
Apr 21, 2014 2.258 2.346 2.258 2.282 178,727 +0.03(+1.43%)
Apr 17, 2014 2.250 2.250 2.250 0 -0.01(-0.36%)
Apr 16, 2014 2.250 2.306 2.217 2.258 166,565 +0.01(+0.36%)
Apr 15, 2014 2.363 2.395 2.217 2.250 444,525 -0.08(-3.46%)
Apr 14, 2014 2.435 2.435 2.322 2.330 401,602 -0.06(-2.37%)
Apr 11, 2014 2.419 2.484 2.338 2.387 472,190 -0.03(-1.33%)
Apr 10, 2014 2.395 2.459 2.282 2.419 658,066 +0.01(+0.33%)
Apr 09, 2014 2.435 2.459 2.403 2.411 194,351 +0.00(+0.00%)
Apr 08, 2014 2.363 2.459 2.354 2.411 259,867 +0.06(+2.75%)
Apr 07, 2014 2.354 2.435 2.259 2.346 429,270 -0.03(-1.36%)
Apr 04, 2014 2.500 2.500 2.354 2.379 368,839 -0.09(-3.59%)
Apr 03, 2014 2.500 2.516 2.395 2.467 256,221 -0.04(-1.61%)
Apr 02, 2014 2.604 2.604 2.500 2.508 129,793 -0.07(-2.81%)
Apr 01, 2014 2.492 2.580 2.492 2.580 110,920 +0.08(+3.23%)
Mar 31, 2014 2.427 2.540 2.419 2.500 126,214 +0.08(+3.33%)
Mar 28, 2014 2.451 2.516 2.371 2.419 294,213 -0.05(-1.96%)
Mar 27, 2014 2.427 2.532 2.419 2.467 135,897 +0.03(+1.32%)
Mar 26, 2014 2.532 2.540 2.435 2.435 167,275 -0.08(-3.20%)
Mar 25, 2014 2.516 2.625 2.451 2.516 146,049 +0.02(+0.97%)
Mar 24, 2014 2.548 2.556 2.435 2.492 197,440 -0.05(-1.90%)
Mar 21, 2014 2.548 2.572 2.500 2.540 218,837 +0.02(+0.64%)
Mar 20, 2014 2.548 2.604 2.516 2.524 112,863 -0.04(-1.57%)
Mar 19, 2014 2.629 2.637 2.548 2.564 130,153 -0.08(-3.05%)
Mar 18, 2014 2.564 2.661 2.564 2.645 93,761 +0.07(+2.82%)
Mar 17, 2014 2.580 2.629 2.556 2.572 92,082 +0.01(+0.31%)
Mar 14, 2014 2.548 2.604 2.532 2.564 143,823 +0.03(+1.27%)
Mar 13, 2014 2.604 2.645 2.532 2.532 203,083 -0.10(-3.68%)
Mar 12, 2014 2.580 2.637 2.500 2.629 161,986 +0.04(+1.56%)
Mar 11, 2014 2.733 2.733 2.564 2.588 332,402 -0.15(-5.59%)
Mar 10, 2014 2.685 2.782 2.677 2.742 318,521 +0.08(+3.03%)
Mar 07, 2014 2.733 2.733 2.613 2.661 172,522 -0.04(-1.49%)
Mar 06, 2014 2.798 2.798 2.677 2.701 154,640 -0.10(-3.46%)
Mar 05, 2014 2.685 2.814 2.637 2.798 195,808 +0.11(+4.20%)
Mar 04, 2014 2.653 2.806 2.637 2.685 383,805 +0.10(+4.06%)
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.