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

Siga Technologies Inc (NQ: SIGA )

7.660 +0.050 (+0.66%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 20, 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 (%)
Oct 31, 2013 2.806 2.838 2.758 2.774 159,512 -0.04(-1.44%)
Oct 30, 2013 2.887 2.895 2.798 2.814 134,685 -0.06(-2.25%)
Oct 29, 2013 2.935 2.952 2.863 2.879 0 -0.06(-1.93%)
Oct 28, 2013 2.895 2.944 2.871 2.935 0 +0.05(+1.68%)
Oct 25, 2013 2.911 2.919 2.822 2.887 0 -0.01(-0.28%)
Oct 24, 2013 2.871 2.903 2.806 2.895 135,198 +0.04(+1.42%)
Oct 23, 2013 2.725 2.863 2.693 2.855 0 +0.12(+4.44%)
Oct 22, 2013 2.782 2.814 2.701 2.733 148,865 -0.04(-1.46%)
Oct 21, 2013 2.847 2.855 2.717 2.774 250,025 -0.08(-2.83%)
Oct 18, 2013 2.879 2.968 2.798 2.855 266,498 +0.02(+0.57%)
Oct 17, 2013 2.806 2.855 2.798 2.838 134,288 +0.04(+1.45%)
Oct 16, 2013 2.798 2.838 2.766 2.798 128,864 +0.02(+0.87%)
Oct 15, 2013 2.806 2.822 2.758 2.774 205,027 -0.05(-1.72%)
Oct 14, 2013 2.782 2.855 2.749 2.822 121,137 +0.02(+0.58%)
Oct 11, 2013 2.790 2.871 2.790 2.806 0 +0.00(+0.00%)
Oct 10, 2013 2.717 2.870 2.709 2.806 288,529 +0.11(+4.20%)
Oct 09, 2013 2.790 2.790 2.620 2.693 0 -0.10(-3.48%)
Oct 08, 2013 2.895 2.911 2.758 2.790 482,287 -0.09(-3.09%)
Oct 07, 2013 2.919 2.952 2.867 2.879 0 -0.11(-3.52%)
Oct 04, 2013 3.016 3.033 2.944 2.984 0 -0.04(-1.34%)
Oct 03, 2013 3.186 3.186 2.992 3.024 0 -0.15(-4.59%)
Oct 02, 2013 3.267 3.356 3.162 3.170 300,728 -0.12(-3.69%)
Oct 01, 2013 3.105 3.340 3.073 3.291 515,806 +0.20(+6.54%)
Sep 30, 2013 3.073 3.231 3.057 3.089 0 -0.03(-1.04%)
Sep 27, 2013 2.960 3.194 2.960 3.121 0 +0.15(+5.18%)
Sep 26, 2013 2.935 2.992 2.903 2.968 305,028 +0.05(+1.66%)
Sep 25, 2013 2.887 2.948 2.879 2.919 497,045 +0.04(+1.40%)
Sep 24, 2013 2.919 2.984 2.871 2.879 172,677 -0.02(-0.84%)
Sep 23, 2013 2.976 3.016 2.871 2.903 221,218 -0.03(-1.10%)
Sep 20, 2013 2.927 2.952 2.879 2.935 0 +0.02(+0.55%)
Sep 19, 2013 2.927 3.008 2.903 2.919 234,588 +0.01(+0.28%)
Sep 18, 2013 2.887 2.935 2.855 2.911 0 +0.03(+1.12%)
Sep 17, 2013 2.911 2.919 2.855 2.879 0 -0.02(-0.56%)
Sep 16, 2013 2.855 2.919 2.855 2.895 0 +0.05(+1.70%)
Sep 13, 2013 2.863 2.895 2.838 2.847 0 +0.00(+0.00%)
Sep 12, 2013 2.879 2.944 2.838 2.847 0 -0.02(-0.85%)
Sep 11, 2013 2.903 2.944 2.871 2.871 0 -0.03(-1.11%)
Sep 10, 2013 2.887 2.919 2.847 2.903 179,774 +0.02(+0.84%)
Sep 09, 2013 2.830 2.879 2.750 2.879 0 +0.06(+2.01%)
Sep 06, 2013 2.903 2.903 2.806 2.822 0 -0.06(-1.97%)
Sep 05, 2013 2.863 2.903 2.830 2.879 128,027 +0.00(+0.00%)
Sep 04, 2013 2.903 2.903 2.838 2.879 0 -0.01(-0.28%)
Sep 03, 2013 2.887 2.911 2.830 2.887 0 +0.03(+1.13%)
Aug 30, 2013 2.887 2.960 2.830 2.855 0 -0.02(-0.84%)
Aug 29, 2013 2.766 2.887 2.766 2.879 108,410 +0.11(+4.09%)
Aug 28, 2013 2.709 2.790 2.700 2.766 156,481 +0.05(+1.79%)
Aug 27, 2013 2.903 2.960 2.717 2.717 227,539 -0.21(-7.18%)
Aug 26, 2013 2.903 2.992 2.903 2.927 0 +0.02(+0.84%)
Aug 23, 2013 2.887 2.952 2.863 2.903 0 -0.01(-0.28%)
Aug 22, 2013 2.871 2.960 2.847 2.911 67,774 +0.04(+1.41%)
Aug 21, 2013 2.887 2.927 2.822 2.871 119,340 -0.03(-1.11%)
Aug 20, 2013 2.798 2.919 2.790 2.903 117,971 +0.11(+3.76%)
Aug 19, 2013 2.822 2.847 2.782 2.798 93,750 -0.02(-0.86%)
Aug 16, 2013 2.830 2.871 2.806 2.822 0 -0.02(-0.57%)
Aug 15, 2013 2.871 2.970 2.830 2.838 145,771 -0.08(-2.77%)
Aug 14, 2013 2.887 2.960 2.838 2.919 163,164 +0.04(+1.40%)
Aug 13, 2013 2.830 2.903 2.830 2.879 108,772 +0.05(+1.71%)
Aug 12, 2013 2.863 2.895 2.830 2.830 191,382 -0.05(-1.69%)
Aug 09, 2013 2.847 2.960 2.830 2.879 286,468 +0.04(+1.42%)
Aug 08, 2013 2.758 2.855 2.717 2.838 528,801 +0.10(+3.54%)
Aug 07, 2013 2.782 2.830 2.685 2.741 260,581 -0.04(-1.45%)
Aug 06, 2013 2.822 2.838 2.758 2.782 255,724 -0.09(-3.10%)
Aug 05, 2013 2.871 3.024 2.863 2.871 453,051 +0.01(+0.28%)
Aug 02, 2013 2.822 3.016 2.749 2.863 707,144 +0.23(+8.92%)
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.