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

Siga Technologies Inc (NQ: SIGA )

6.670 -0.880 (-11.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 2.313 2.345 2.159 2.345 212,555 +0.03(+1.40%)
Oct 26, 2012 2.313 2.313 2.313 0 -0.05(-2.05%)
Oct 25, 2012 2.418 2.442 2.345 2.361 58,858 -0.02(-0.68%)
Oct 24, 2012 2.369 2.410 2.314 2.377 99,980 +0.03(+1.38%)
Oct 23, 2012 2.402 2.426 2.313 2.345 225,583 -0.09(-3.65%)
Oct 19, 2012 2.483 2.555 2.361 2.434 228,772 -0.09(-3.53%)
Oct 18, 2012 2.523 2.580 2.487 2.523 96,853 -0.02(-0.64%)
Oct 17, 2012 2.515 2.555 2.507 2.539 69,819 +0.02(+0.96%)
Oct 16, 2012 2.555 2.555 2.483 2.515 131,001 -0.05(-1.89%)
Oct 15, 2012 2.580 2.596 2.450 2.563 133,817 -0.01(-0.31%)
Oct 12, 2012 2.563 2.588 2.523 2.572 63,675 +0.00(+0.00%)
Oct 11, 2012 2.523 2.580 2.475 2.572 121,608 +0.06(+2.58%)
Oct 10, 2012 2.531 2.572 2.466 2.507 106,389 -0.01(-0.32%)
Oct 09, 2012 2.588 2.588 2.499 2.515 113,371 -0.08(-3.12%)
Oct 08, 2012 2.580 2.620 2.533 2.596 83,319 -0.02(-0.62%)
Oct 06, 2012 2.628 2.733 2.588 2.612 150,651 +0.00(+0.00%)
Oct 05, 2012 2.628 2.733 2.588 2.612 150,651 -0.02(-0.62%)
Oct 04, 2012 2.644 2.652 2.588 2.628 106,842 +0.01(+0.31%)
Oct 03, 2012 2.531 2.636 2.491 2.620 131,357 +0.09(+3.51%)
Oct 02, 2012 2.580 2.604 2.466 2.531 152,278 -0.04(-1.57%)
Oct 01, 2012 2.604 2.620 2.515 2.572 182,479 -0.02(-0.62%)
Sep 28, 2012 2.669 2.677 2.588 2.588 203,325 -0.11(-3.90%)
Sep 27, 2012 2.652 2.717 2.612 2.693 144,083 +0.06(+2.15%)
Sep 26, 2012 2.758 2.790 2.588 2.636 215,309 -0.12(-4.40%)
Sep 25, 2012 2.758 2.887 2.685 2.758 452,902 +0.01(+0.29%)
Sep 24, 2012 2.725 2.749 2.636 2.749 224,624 +0.00(+0.00%)
Sep 21, 2012 2.717 2.766 2.644 2.749 328,927 +0.10(+3.66%)
Sep 20, 2012 2.701 2.741 2.588 2.652 100,159 -0.07(-2.67%)
Sep 19, 2012 2.749 2.806 2.644 2.725 174,180 -0.02(-0.59%)
Sep 18, 2012 2.677 2.790 2.677 2.741 171,528 +0.06(+2.11%)
Sep 17, 2012 2.612 2.693 2.612 2.685 135,862 +0.06(+2.15%)
Sep 14, 2012 2.685 2.725 2.588 2.628 264,495 -0.03(-1.22%)
Sep 13, 2012 2.555 2.733 2.547 2.661 361,044 +0.10(+3.79%)
Sep 12, 2012 2.515 2.572 2.442 2.563 144,665 +0.05(+1.93%)
Sep 11, 2012 2.555 2.572 2.487 2.515 95,843 -0.04(-1.58%)
Sep 10, 2012 2.580 2.588 2.499 2.555 93,553 -0.02(-0.63%)
Sep 07, 2012 2.596 2.604 2.523 2.572 118,747 -0.01(-0.31%)
Sep 06, 2012 2.507 2.604 2.475 2.580 234,297 +0.09(+3.57%)
Sep 05, 2012 2.458 2.499 2.446 2.491 137,385 +0.02(+0.65%)
Sep 04, 2012 2.410 2.475 2.394 2.475 108,771 +0.08(+3.38%)
Aug 31, 2012 2.442 2.442 2.369 2.394 160,026 -0.02(-1.00%)
Aug 30, 2012 2.483 2.491 2.418 2.418 67,823 -0.09(-3.55%)
Aug 29, 2012 2.466 2.507 2.418 2.507 174,831 +0.04(+1.64%)
Aug 27, 2012 2.475 2.499 2.442 2.466 94,496 +0.00(+0.00%)
Aug 24, 2012 2.353 2.475 2.353 2.466 162,807 +0.11(+4.81%)
Aug 23, 2012 2.418 2.418 2.345 2.353 88,404 -0.07(-3.00%)
Aug 22, 2012 2.329 2.458 2.329 2.426 172,424 +0.11(+4.53%)
Aug 21, 2012 2.345 2.466 2.321 2.321 251,446 -0.11(-4.33%)
Aug 20, 2012 2.475 2.491 2.410 2.426 90,004 -0.06(-2.60%)
Aug 17, 2012 2.491 2.507 2.451 2.491 111,745 -0.02(-0.65%)
Aug 16, 2012 2.426 2.507 2.377 2.507 130,982 +0.09(+3.68%)
Aug 15, 2012 2.442 2.465 2.410 2.418 96,108 -0.02(-0.99%)
Aug 14, 2012 2.442 2.483 2.361 2.442 296,063 +0.02(+1.00%)
Aug 13, 2012 2.394 2.442 2.377 2.418 109,597 +0.02(+1.01%)
Aug 11, 2012 2.369 2.418 2.316 2.394 74,510 +0.00(+0.00%)
Aug 10, 2012 2.369 2.418 2.316 2.394 74,510 +0.00(+0.00%)
Aug 09, 2012 2.369 2.442 2.337 2.394 220,774 +0.02(+1.02%)
Aug 08, 2012 2.377 2.410 2.297 2.369 119,486 -0.04(-1.68%)
Aug 07, 2012 2.426 2.458 2.345 2.410 246,502 +0.02(+0.68%)
Aug 06, 2012 2.280 2.402 2.264 2.394 199,481 +0.11(+4.59%)
Aug 03, 2012 2.321 2.337 2.248 2.289 199,640 +0.04(+1.80%)
Aug 02, 2012 2.224 2.264 2.200 2.248 324,288 -0.01(-0.36%)
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.