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 29, 2009 5.677 6.008 5.378 5.895 1,536,584 +0.19(+3.26%)
May 28, 2009 5.054 5.733 5.030 5.709 1,041,340 +0.62(+12.24%)
May 27, 2009 5.111 5.232 5.006 5.087 151,870 -0.08(-1.57%)
May 26, 2009 4.925 5.175 4.876 5.167 277,104 +0.18(+3.57%)
May 22, 2009 4.949 5.046 4.812 4.989 159,316 +0.00(+0.00%)
May 21, 2009 4.973 5.022 4.876 4.989 167,939 +0.06(+1.15%)
May 20, 2009 5.062 5.087 4.852 4.933 428,421 -0.14(-2.71%)
May 19, 2009 4.973 5.095 4.917 5.070 156,228 +0.05(+0.97%)
May 18, 2009 4.892 5.054 4.771 5.022 228,671 +0.16(+3.28%)
May 17, 2009 4.917 4.933 4.771 4.862 10,930 +0.01(+0.21%)
May 15, 2009 4.917 4.933 4.771 4.852 298,606 -0.09(-1.80%)
May 14, 2009 5.167 5.184 4.795 4.941 496,346 -0.05(-0.97%)
May 13, 2009 5.038 5.159 4.820 4.989 292,848 -0.05(-0.96%)
May 12, 2009 5.216 5.289 4.957 5.038 303,068 -0.22(-4.15%)
May 11, 2009 5.167 5.281 5.070 5.256 166,258 +0.04(+0.78%)
May 08, 2009 5.167 5.248 4.892 5.216 301,202 +0.10(+1.90%)
May 07, 2009 5.345 5.491 5.054 5.119 362,849 -0.29(-5.38%)
May 06, 2009 5.661 5.701 5.256 5.410 504,878 -0.08(-1.47%)
May 05, 2009 5.006 5.572 4.981 5.491 1,117,066 +0.53(+10.59%)
May 04, 2009 4.812 5.054 4.812 4.965 250,458 +0.15(+3.19%)
May 01, 2009 5.046 5.053 4.690 4.811 382,086 -0.20(-4.03%)
Apr 30, 2009 5.175 5.175 4.909 5.014 235,302 -0.03(-0.64%)
Apr 29, 2009 4.941 5.087 4.884 5.046 175,931 +0.13(+2.63%)
Apr 28, 2009 4.820 5.087 4.820 4.917 266,126 -0.01(-0.16%)
Apr 27, 2009 5.014 5.111 4.731 4.925 255,134 -0.06(-1.14%)
Apr 24, 2009 4.981 5.183 4.836 4.981 289,736 -0.03(-0.65%)
Apr 23, 2009 5.434 5.450 4.909 5.014 393,534 -0.36(-6.77%)
Apr 22, 2009 4.859 5.450 4.771 5.378 773,220 +0.56(+11.58%)
Apr 21, 2009 4.933 4.933 4.723 4.820 149,197 -0.06(-1.16%)
Apr 20, 2009 5.006 5.046 4.731 4.876 234,662 -0.13(-2.58%)
Apr 17, 2009 4.981 5.119 4.892 5.006 186,463 +0.02(+0.49%)
Apr 16, 2009 5.135 5.151 4.892 4.981 254,115 -0.09(-1.75%)
Apr 15, 2009 5.151 5.329 4.803 5.070 676,658 +0.06(+1.13%)
Apr 14, 2009 4.650 5.119 4.650 5.014 557,653 +0.16(+3.33%)
Apr 13, 2009 4.609 4.965 4.564 4.852 658,041 +0.16(+3.45%)
Apr 09, 2009 4.529 4.731 4.326 4.690 632,731 +0.18(+3.94%)
Apr 08, 2009 4.035 4.512 3.963 4.512 441,375 +0.57(+14.58%)
Apr 07, 2009 4.043 4.043 3.825 3.938 141,955 -0.06(-1.61%)
Apr 06, 2009 4.157 4.165 3.971 4.003 169,974 -0.14(-3.32%)
Apr 03, 2009 4.189 4.189 4.084 4.140 69,816 -0.03(-0.66%)
Apr 02, 2009 4.286 4.286 4.100 4.168 170,058 -0.01(-0.31%)
Apr 01, 2009 4.165 4.205 4.100 4.181 127,515 +0.08(+1.97%)
Mar 31, 2009 4.084 4.202 4.003 4.100 141,472 +0.06(+1.40%)
Mar 30, 2009 4.116 4.116 3.962 4.043 88,407 -0.06(-1.38%)
Mar 26, 2009 4.043 4.108 4.011 4.100 80,168 +0.04(+1.00%)
Mar 25, 2009 4.003 4.124 3.962 4.059 111,823 +0.06(+1.41%)
Mar 24, 2009 4.124 4.124 3.995 4.003 94,445 -0.06(-1.59%)
Mar 23, 2009 4.084 4.286 4.043 4.068 148,218 -0.10(-2.33%)
Mar 20, 2009 4.286 4.318 4.060 4.165 160,513 -0.09(-2.09%)
Mar 19, 2009 4.423 4.440 4.165 4.254 241,735 -0.06(-1.32%)
Mar 18, 2009 4.043 4.415 4.043 4.310 439,138 +0.21(+5.13%)
Mar 17, 2009 4.157 4.181 3.995 4.100 145,372 -0.03(-0.78%)
Mar 16, 2009 4.124 4.189 3.962 4.132 178,373 +0.03(+0.79%)
Mar 13, 2009 4.116 4.124 3.938 4.100 153,274 +0.10(+2.42%)
Mar 12, 2009 3.954 4.246 3.785 4.003 465,711 +0.17(+4.43%)
Mar 11, 2009 3.801 3.882 3.736 3.833 101,351 +0.05(+1.28%)
Mar 10, 2009 3.720 3.841 3.719 3.785 151,507 +0.06(+1.74%)
Mar 09, 2009 3.607 3.760 3.565 3.720 55,428 -0.05(-1.29%)
Mar 06, 2009 3.679 3.825 3.623 3.768 139,691 -0.03(-0.85%)
Mar 05, 2009 3.445 3.801 3.396 3.801 150,192 +0.31(+8.80%)
Mar 04, 2009 3.615 3.946 3.493 3.493 297,912 +0.03(+0.93%)
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.