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

Siga Technologies Inc (NQ: SIGA )

7.710 +0.100 (+1.32%)
Streaming Delayed Price Updated: 1:11 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 (%)
Dec 31, 2019 3.854 3.887 3.818 3.846 145,721 -0.01(-0.21%)
Dec 30, 2019 3.878 3.891 3.814 3.854 176,118 -0.01(-0.21%)
Dec 27, 2019 3.895 3.935 3.814 3.862 378,751 -0.01(-0.21%)
Dec 26, 2019 3.862 3.943 3.828 3.870 228,833 +0.02(+0.42%)
Dec 24, 2019 3.846 3.903 3.798 3.854 118,933 +0.01(+0.21%)
Dec 23, 2019 3.862 3.903 3.782 3.846 227,759 +0.01(+0.21%)
Dec 20, 2019 3.749 3.854 3.741 3.838 630,632 +0.05(+1.28%)
Dec 19, 2019 3.637 3.798 3.628 3.790 269,761 +0.16(+4.44%)
Dec 18, 2019 3.653 3.677 3.596 3.628 183,959 -0.02(-0.44%)
Dec 17, 2019 3.612 3.709 3.604 3.645 199,995 +0.02(+0.44%)
Dec 16, 2019 3.628 3.717 3.596 3.628 248,320 +0.01(+0.22%)
Dec 13, 2019 3.661 3.717 3.588 3.620 259,073 -0.05(-1.32%)
Dec 12, 2019 3.766 3.806 3.669 3.669 195,927 -0.10(-2.57%)
Dec 11, 2019 3.588 3.837 3.580 3.766 411,451 +0.27(+7.60%)
Dec 10, 2019 3.524 3.532 3.451 3.499 384,002 -0.02(-0.46%)
Dec 09, 2019 3.572 3.588 3.467 3.516 245,436 -0.06(-1.58%)
Dec 06, 2019 3.709 3.725 3.491 3.572 289,706 -0.09(-2.42%)
Dec 05, 2019 3.556 3.697 3.467 3.661 538,585 +0.11(+3.18%)
Dec 04, 2019 3.774 3.774 3.532 3.548 814,598 -0.19(-4.97%)
Dec 03, 2019 3.830 3.862 3.709 3.733 537,159 -0.11(-2.93%)
Dec 02, 2019 3.951 3.967 3.790 3.846 488,625 -0.10(-2.65%)
Nov 29, 2019 3.991 4.048 3.903 3.951 82,968 -0.05(-1.21%)
Nov 27, 2019 3.935 4.036 3.935 3.999 121,909 +0.07(+1.85%)
Nov 26, 2019 3.999 4.007 3.887 3.927 928,495 -0.07(-1.81%)
Nov 25, 2019 3.959 4.096 3.943 3.999 339,002 +0.03(+0.81%)
Nov 22, 2019 4.096 4.096 3.951 3.967 379,867 -0.11(-2.77%)
Nov 21, 2019 4.128 4.128 4.056 4.080 297,423 -0.03(-0.78%)
Nov 20, 2019 4.072 4.209 4.072 4.112 374,371 +0.02(+0.39%)
Nov 19, 2019 4.153 4.193 4.072 4.096 199,061 -0.05(-1.17%)
Nov 18, 2019 4.249 4.266 3.758 4.145 457,475 +0.15(+3.63%)
Nov 15, 2019 4.080 4.080 3.967 3.999 223,108 -0.04(-1.00%)
Nov 14, 2019 4.032 4.088 3.995 4.040 258,974 +0.00(+0.00%)
Nov 13, 2019 4.096 4.096 4.016 4.040 378,241 -0.06(-1.38%)
Nov 12, 2019 4.233 4.237 4.032 4.096 348,226 -0.09(-2.12%)
Nov 11, 2019 4.411 4.451 4.153 4.185 288,405 -0.29(-6.57%)
Nov 08, 2019 4.370 4.515 4.346 4.479 175,733 +0.13(+3.06%)
Nov 07, 2019 4.459 4.459 4.298 4.346 240,714 -0.07(-1.64%)
Nov 06, 2019 4.532 4.556 4.378 4.419 119,813 -0.14(-3.01%)
Nov 05, 2019 4.604 4.619 4.475 4.556 124,124 -0.01(-0.18%)
Nov 04, 2019 4.596 4.620 4.532 4.564 112,589 +0.03(+0.71%)
Nov 01, 2019 4.499 4.556 4.479 4.532 154,402 +0.06(+1.26%)
Oct 31, 2019 4.596 4.610 4.346 4.475 231,583 -0.11(-2.46%)
Oct 30, 2019 4.733 4.733 4.564 4.588 210,393 -0.14(-2.90%)
Oct 29, 2019 4.725 4.854 4.687 4.725 215,259 +0.00(+0.00%)
Oct 28, 2019 4.572 4.786 4.572 4.725 130,364 +0.18(+3.90%)
Oct 25, 2019 4.322 4.677 4.298 4.548 272,343 +0.21(+4.83%)
Oct 24, 2019 4.419 4.419 4.298 4.338 73,011 -0.03(-0.74%)
Oct 23, 2019 4.386 4.467 4.354 4.370 182,079 -0.02(-0.37%)
Oct 22, 2019 4.435 4.475 4.370 4.386 114,655 -0.03(-0.73%)
Oct 21, 2019 4.378 4.475 4.322 4.419 164,884 +0.07(+1.67%)
Oct 18, 2019 4.451 4.475 4.282 4.346 128,482 -0.13(-2.88%)
Oct 17, 2019 4.338 4.491 4.314 4.475 274,749 +0.20(+4.72%)
Oct 16, 2019 4.427 4.427 4.225 4.274 121,780 -0.16(-3.64%)
Oct 15, 2019 4.386 4.560 4.354 4.435 127,194 +0.06(+1.29%)
Oct 14, 2019 4.419 4.443 4.317 4.378 99,111 -0.06(-1.45%)
Oct 11, 2019 4.483 4.556 4.443 4.443 131,335 +0.00(+0.00%)
Oct 10, 2019 4.435 4.475 4.403 4.443 82,262 +0.01(+0.18%)
Oct 09, 2019 4.435 4.532 4.395 4.435 156,412 +0.02(+0.37%)
Oct 08, 2019 4.298 4.459 4.298 4.419 153,013 +0.08(+1.86%)
Oct 07, 2019 4.225 4.491 4.225 4.338 224,748 +0.10(+2.48%)
Oct 04, 2019 4.136 4.233 4.112 4.233 122,281 +0.10(+2.54%)
Oct 03, 2019 4.128 4.177 4.072 4.128 228,526 -0.02(-0.58%)
Oct 02, 2019 4.112 4.201 4.032 4.153 238,294 +0.04(+0.98%)
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.