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 UNCHANGED
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 (%)
Oct 31, 2019 4.609 4.623 4.359 4.488 230,915 -0.11(-2.46%)
Oct 30, 2019 4.747 4.747 4.577 4.601 209,785 -0.14(-2.90%)
Oct 29, 2019 4.739 4.868 4.700 4.739 214,638 +0.00(+0.00%)
Oct 28, 2019 4.585 4.800 4.585 4.739 129,987 +0.18(+3.90%)
Oct 25, 2019 4.334 4.690 4.310 4.561 271,557 +0.21(+4.83%)
Oct 24, 2019 4.431 4.431 4.310 4.351 72,801 -0.03(-0.74%)
Oct 23, 2019 4.399 4.480 4.367 4.383 181,554 -0.02(-0.37%)
Oct 22, 2019 4.448 4.488 4.383 4.399 114,324 -0.03(-0.73%)
Oct 21, 2019 4.391 4.488 4.334 4.431 164,408 +0.07(+1.67%)
Oct 18, 2019 4.464 4.488 4.294 4.359 128,111 -0.13(-2.88%)
Oct 17, 2019 4.351 4.504 4.326 4.488 273,956 +0.20(+4.72%)
Oct 16, 2019 4.440 4.440 4.237 4.286 121,429 -0.16(-3.64%)
Oct 15, 2019 4.399 4.573 4.367 4.448 126,827 +0.06(+1.29%)
Oct 14, 2019 4.431 4.456 4.330 4.391 98,825 -0.06(-1.45%)
Oct 11, 2019 4.496 4.569 4.456 4.456 130,956 +0.00(+0.00%)
Oct 10, 2019 4.448 4.488 4.415 4.456 82,024 +0.01(+0.18%)
Oct 09, 2019 4.448 4.545 4.407 4.448 155,961 +0.02(+0.37%)
Oct 08, 2019 4.310 4.472 4.310 4.431 152,571 +0.08(+1.86%)
Oct 07, 2019 4.237 4.504 4.237 4.351 224,099 +0.11(+2.48%)
Oct 04, 2019 4.148 4.246 4.124 4.246 121,928 +0.11(+2.54%)
Oct 03, 2019 4.140 4.189 4.084 4.140 227,867 -0.02(-0.58%)
Oct 02, 2019 4.124 4.213 4.043 4.165 237,606 +0.04(+0.98%)
Oct 01, 2019 4.165 4.278 4.124 4.124 191,059 -0.02(-0.39%)
Sep 30, 2019 4.140 4.221 4.123 4.140 127,295 +0.02(+0.39%)
Sep 27, 2019 4.286 4.286 4.084 4.124 140,848 -0.14(-3.23%)
Sep 26, 2019 4.351 4.431 4.215 4.262 163,180 -0.09(-2.04%)
Sep 25, 2019 4.343 4.415 4.286 4.351 106,256 +0.02(+0.37%)
Sep 24, 2019 4.456 4.456 4.286 4.334 139,965 -0.10(-2.19%)
Sep 23, 2019 4.464 4.577 4.383 4.431 209,095 -0.06(-1.26%)
Sep 20, 2019 4.577 4.715 4.480 4.488 749,009 -0.10(-2.12%)
Sep 19, 2019 4.609 4.698 4.552 4.585 128,766 -0.02(-0.53%)
Sep 18, 2019 4.682 4.698 4.577 4.609 145,038 -0.05(-1.04%)
Sep 17, 2019 4.682 4.706 4.626 4.658 202,769 -0.02(-0.52%)
Sep 16, 2019 4.609 4.828 4.605 4.682 206,532 +0.07(+1.58%)
Sep 13, 2019 4.593 4.686 4.553 4.609 181,409 +0.03(+0.71%)
Sep 12, 2019 4.601 4.626 4.512 4.577 202,133 -0.01(-0.18%)
Sep 11, 2019 4.537 4.674 4.359 4.585 196,398 +0.07(+1.61%)
Sep 10, 2019 4.262 4.553 4.205 4.512 218,128 +0.25(+5.88%)
Sep 09, 2019 4.270 4.334 4.173 4.262 156,933 -0.01(-0.19%)
Sep 06, 2019 4.310 4.456 4.254 4.270 132,068 -0.01(-0.19%)
Sep 05, 2019 4.278 4.351 4.189 4.278 158,411 +0.07(+1.73%)
Sep 04, 2019 4.116 4.205 4.092 4.205 116,930 +0.11(+2.56%)
Sep 03, 2019 4.051 4.116 3.979 4.100 104,925 +0.04(+1.00%)
Aug 30, 2019 4.197 4.198 4.019 4.060 140,601 -0.11(-2.71%)
Aug 29, 2019 4.148 4.189 4.084 4.173 96,339 +0.06(+1.57%)
Aug 28, 2019 4.092 4.173 4.060 4.108 107,795 +0.02(+0.40%)
Aug 27, 2019 4.221 4.221 4.060 4.092 105,409 -0.11(-2.50%)
Aug 26, 2019 4.011 4.205 4.011 4.197 133,418 +0.21(+5.27%)
Aug 23, 2019 4.084 4.148 3.987 3.987 213,808 -0.10(-2.38%)
Aug 22, 2019 4.060 4.173 4.003 4.084 140,989 +0.05(+1.20%)
Aug 21, 2019 4.084 4.108 4.035 4.035 87,867 -0.01(-0.20%)
Aug 20, 2019 4.060 4.116 4.019 4.043 79,470 -0.06(-1.57%)
Aug 19, 2019 4.189 4.205 4.108 4.108 134,702 -0.10(-2.31%)
Aug 16, 2019 4.132 4.205 4.124 4.205 114,509 +0.11(+2.56%)
Aug 15, 2019 4.084 4.132 4.011 4.100 144,770 +0.06(+1.40%)
Aug 14, 2019 4.100 4.140 3.979 4.043 154,499 -0.15(-3.66%)
Aug 13, 2019 4.132 4.221 4.027 4.197 150,554 +0.11(+2.57%)
Aug 12, 2019 4.092 4.140 4.035 4.092 229,164 +0.00(+0.00%)
Aug 09, 2019 4.157 4.221 4.043 4.092 171,392 -0.06(-1.36%)
Aug 08, 2019 4.221 4.237 4.124 4.148 159,439 -0.02(-0.58%)
Aug 07, 2019 4.132 4.314 4.112 4.173 105,846 -0.06(-1.34%)
Aug 06, 2019 4.165 4.237 4.124 4.229 146,683 +0.06(+1.55%)
Aug 05, 2019 4.334 4.367 4.140 4.165 164,649 -0.23(-5.33%)
Aug 02, 2019 4.577 4.577 4.318 4.399 84,088 -0.12(-2.68%)
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.