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

Siga Technologies Inc (NQ: SIGA )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 1:36 PM 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 (%)
Jan 29, 2021 5.241 6.029 5.128 5.209 329,516 -0.05(-0.92%)
Jan 28, 2021 5.338 5.419 5.201 5.257 294,120 -0.05(-0.91%)
Jan 27, 2021 5.362 5.464 5.177 5.306 369,581 -0.14(-2.52%)
Jan 26, 2021 5.580 5.705 5.419 5.443 325,501 -0.10(-1.75%)
Jan 25, 2021 5.669 5.765 5.491 5.540 376,822 -0.12(-2.14%)
Jan 22, 2021 5.709 5.806 5.636 5.660 403,058 -0.10(-1.68%)
Jan 21, 2021 5.773 5.822 5.660 5.757 201,204 -0.02(-0.28%)
Jan 20, 2021 5.798 5.814 5.701 5.773 247,166 -0.02(-0.42%)
Jan 19, 2021 5.935 5.935 5.765 5.798 228,074 -0.06(-1.10%)
Jan 15, 2021 5.943 5.943 5.781 5.862 176,477 -0.10(-1.76%)
Jan 14, 2021 5.918 6.007 5.911 5.967 182,191 +0.09(+1.51%)
Jan 13, 2021 6.007 6.015 5.846 5.878 171,675 -0.13(-2.15%)
Jan 12, 2021 6.064 6.100 5.918 6.007 249,750 -0.05(-0.80%)
Jan 11, 2021 6.152 6.201 5.999 6.056 178,635 -0.11(-1.83%)
Jan 08, 2021 6.241 6.281 6.072 6.168 204,133 -0.05(-0.78%)
Jan 07, 2021 6.144 6.289 6.088 6.217 266,894 +0.08(+1.31%)
Jan 06, 2021 5.943 6.289 5.910 6.136 355,576 +0.21(+3.54%)
Jan 05, 2021 5.862 5.947 5.838 5.927 237,822 +0.07(+1.24%)
Jan 04, 2021 5.910 5.978 5.773 5.854 177,343 -0.01(-0.14%)
Dec 31, 2020 5.862 5.862 5.862 145,088 -0.01(-0.14%)
Dec 30, 2020 5.854 5.975 5.854 5.870 145,088 +0.02(+0.41%)
Dec 29, 2020 5.951 5.953 5.733 5.846 243,133 -0.09(-1.56%)
Dec 28, 2020 5.983 6.072 5.918 5.939 206,669 +0.02(+0.34%)
Dec 24, 2020 5.894 5.983 5.886 5.918 51,343 +0.02(+0.27%)
Dec 23, 2020 5.902 5.951 5.854 5.902 111,326 +0.00(+0.00%)
Dec 22, 2020 5.757 5.959 5.660 5.902 205,659 +0.15(+2.52%)
Dec 21, 2020 5.830 5.935 5.677 5.757 231,540 -0.17(-2.86%)
Dec 18, 2020 5.975 6.120 5.878 5.927 941,297 -0.02(-0.27%)
Dec 17, 2020 5.789 6.072 5.773 5.943 377,867 +0.18(+3.08%)
Dec 16, 2020 5.693 5.822 5.693 5.765 286,758 +0.08(+1.42%)
Dec 15, 2020 5.717 5.733 5.612 5.685 384,478 +0.00(+0.00%)
Dec 14, 2020 5.660 5.789 5.628 5.685 248,374 +0.07(+1.29%)
Dec 11, 2020 5.636 5.668 5.564 5.612 206,242 -0.03(-0.57%)
Dec 10, 2020 5.636 5.749 5.612 5.644 234,939 +0.01(+0.14%)
Dec 09, 2020 5.693 5.757 5.588 5.636 371,559 -0.01(-0.14%)
Dec 08, 2020 5.604 5.705 5.604 5.644 313,218 +0.03(+0.57%)
Dec 07, 2020 5.652 5.674 5.540 5.612 205,626 -0.02(-0.29%)
Dec 04, 2020 5.701 5.725 5.588 5.628 217,899 -0.02(-0.43%)
Dec 03, 2020 5.660 5.733 5.588 5.652 339,498 +0.02(+0.29%)
Dec 02, 2020 5.612 5.765 5.564 5.636 435,373 +0.02(+0.29%)
Dec 01, 2020 5.652 5.660 5.564 5.620 252,685 +0.03(+0.58%)
Nov 30, 2020 5.709 5.761 5.531 5.588 434,238 -0.12(-2.12%)
Nov 27, 2020 5.733 5.826 5.685 5.709 87,308 +0.01(+0.14%)
Nov 25, 2020 5.814 5.886 5.685 5.701 173,253 -0.12(-2.08%)
Nov 24, 2020 5.838 5.927 5.749 5.822 335,848 +0.00(+0.00%)
Nov 23, 2020 5.927 5.941 5.693 5.822 226,568 -0.08(-1.37%)
Nov 20, 2020 6.128 6.155 5.802 5.902 289,830 -0.25(-4.06%)
Nov 19, 2020 6.128 6.217 6.128 6.152 170,135 +0.02(+0.39%)
Nov 18, 2020 6.281 6.281 6.120 6.128 183,001 -0.13(-2.06%)
Nov 17, 2020 6.185 6.330 6.168 6.257 235,202 +0.03(+0.52%)
Nov 16, 2020 6.201 6.249 6.160 6.225 260,629 +0.09(+1.45%)
Nov 13, 2020 6.136 6.201 5.999 6.136 293,798 +0.08(+1.33%)
Nov 12, 2020 5.838 6.120 5.822 6.056 387,203 +0.18(+3.02%)
Nov 11, 2020 5.862 5.947 5.773 5.878 234,312 +0.01(+0.14%)
Nov 10, 2020 5.806 5.999 5.761 5.870 310,707 +0.08(+1.39%)
Nov 09, 2020 5.959 6.201 5.781 5.789 668,537 +0.00(+0.00%)
Nov 06, 2020 5.685 5.886 5.628 5.789 253,120 +0.10(+1.84%)
Nov 05, 2020 5.677 5.741 5.612 5.685 200,139 +0.01(+0.14%)
Nov 04, 2020 5.419 5.693 5.419 5.677 253,387 +0.24(+4.45%)
Nov 03, 2020 5.314 5.491 5.306 5.435 190,409 +0.19(+3.69%)
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.