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

Siga Technologies Inc (NQ: SIGA )

7.750 +0.250 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2013 2.774 2.798 2.637 2.661 0 -0.10(-3.51%)
Apr 29, 2013 2.798 2.798 2.717 2.758 129,016 -0.02(-0.58%)
Apr 26, 2013 2.693 2.814 2.661 2.774 253,092 +0.07(+2.69%)
Apr 25, 2013 2.693 2.774 2.669 2.701 200,104 +0.04(+1.52%)
Apr 24, 2013 2.637 2.665 2.621 2.661 129,653 +0.03(+1.23%)
Apr 23, 2013 2.629 2.766 2.564 2.629 443,653 +0.02(+0.93%)
Apr 22, 2013 2.613 2.669 2.556 2.604 142,054 +0.01(+0.31%)
Apr 19, 2013 2.540 2.629 2.540 2.596 175,733 +0.06(+2.22%)
Apr 18, 2013 2.661 2.661 2.516 2.540 183,983 -0.11(-4.26%)
Apr 17, 2013 2.596 2.665 2.485 2.653 389,750 +0.06(+2.17%)
Apr 16, 2013 2.645 2.709 2.548 2.596 227,972 -0.02(-0.62%)
Apr 15, 2013 2.661 2.709 2.596 2.613 353,522 -0.06(-2.11%)
Apr 12, 2013 2.717 2.824 2.637 2.669 285,874 -0.02(-0.90%)
Apr 11, 2013 2.709 2.717 2.629 2.693 269,782 -0.02(-0.59%)
Apr 10, 2013 2.790 2.822 2.700 2.709 225,273 -0.07(-2.61%)
Apr 09, 2013 2.750 2.830 2.685 2.782 426,306 +0.03(+1.17%)
Apr 08, 2013 2.822 2.846 2.677 2.750 367,063 -0.05(-1.73%)
Apr 05, 2013 2.693 2.919 2.663 2.798 304,471 +0.10(+3.58%)
Apr 04, 2013 2.750 2.750 2.685 2.701 203,056 -0.02(-0.89%)
Apr 03, 2013 2.806 2.814 2.701 2.725 360,554 -0.06(-2.31%)
Apr 02, 2013 2.854 2.854 2.782 2.790 259,768 -0.05(-1.70%)
Apr 01, 2013 2.887 2.919 2.782 2.838 294,079 -0.05(-1.68%)
Mar 28, 2013 2.943 2.943 2.838 2.887 471,554 -0.08(-2.72%)
Mar 27, 2013 3.040 3.080 2.943 2.967 235,464 -0.12(-3.92%)
Mar 26, 2013 3.088 3.096 2.967 3.088 259,489 +0.03(+1.06%)
Mar 25, 2013 3.096 3.145 3.028 3.056 259,040 -0.02(-0.52%)
Mar 22, 2013 3.161 3.161 3.056 3.072 308,542 -0.06(-2.06%)
Mar 21, 2013 3.129 3.169 3.112 3.137 211,974 -0.02(-0.51%)
Mar 20, 2013 3.129 3.169 3.032 3.153 362,111 +0.06(+2.09%)
Mar 19, 2013 3.258 3.258 3.064 3.088 382,182 -0.15(-4.49%)
Mar 18, 2013 3.185 3.258 3.104 3.233 386,137 -0.03(-0.99%)
Mar 15, 2013 3.322 3.346 3.209 3.266 580,126 -0.08(-2.41%)
Mar 14, 2013 3.516 3.572 3.209 3.346 788,968 -0.19(-5.25%)
Mar 13, 2013 3.524 3.572 3.435 3.532 377,947 +0.07(+2.10%)
Mar 12, 2013 3.556 3.556 3.314 3.459 656,213 -0.09(-2.50%)
Mar 11, 2013 3.540 3.709 3.499 3.548 1,165,631 +0.06(+1.62%)
Mar 08, 2013 3.201 3.532 3.072 3.491 642,374 +0.33(+10.46%)
Mar 07, 2013 3.072 3.306 3.072 3.161 389,451 -0.09(-2.73%)
Mar 06, 2013 3.217 3.346 3.209 3.250 199,005 +0.01(+0.25%)
Mar 05, 2013 3.314 3.330 3.161 3.241 256,684 -0.06(-1.71%)
Mar 04, 2013 3.129 3.298 3.129 3.298 420,603 +0.13(+4.07%)
Mar 01, 2013 3.411 3.459 3.121 3.169 647,548 -0.28(-8.18%)
Feb 28, 2013 3.217 3.475 3.177 3.451 659,698 +0.26(+8.08%)
Feb 27, 2013 3.104 3.217 3.056 3.193 298,695 +0.09(+2.86%)
Feb 26, 2013 2.838 3.121 2.822 3.104 308,693 +0.28(+10.00%)
Feb 25, 2013 3.040 3.064 2.818 2.822 407,565 -0.20(-6.67%)
Feb 22, 2013 3.072 3.112 2.983 3.024 184,402 -0.02(-0.79%)
Feb 21, 2013 3.096 3.117 3.040 3.048 245,627 -0.06(-1.82%)
Feb 20, 2013 3.145 3.169 2.959 3.104 412,588 -0.04(-1.28%)
Feb 19, 2013 3.169 3.225 3.088 3.145 424,003 -0.02(-0.51%)
Feb 15, 2013 3.290 3.290 3.032 3.161 803,424 -0.13(-3.92%)
Feb 14, 2013 2.871 3.290 2.862 3.290 842,570 +0.40(+13.97%)
Feb 13, 2013 2.822 2.903 2.782 2.887 311,197 +0.07(+2.58%)
Feb 12, 2013 2.782 2.822 2.742 2.814 285,476 +0.07(+2.65%)
Feb 11, 2013 2.701 2.742 2.645 2.742 254,304 +0.04(+1.49%)
Feb 08, 2013 2.709 2.822 2.613 2.701 617,899 +0.06(+2.13%)
Feb 07, 2013 2.435 2.661 2.419 2.645 865,704 +0.23(+9.70%)
Feb 06, 2013 2.371 2.419 2.330 2.411 177,906 +0.07(+3.10%)
Feb 04, 2013 2.363 2.403 2.338 2.338 134,931 -0.03(-1.36%)
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.