Skip to main content

Siga Technologies Inc (NQ: SIGA )

8.560 +0.060 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.500 8.700 8.405 8.560 1,231,922 +0.06(+0.71%)
Mar 27, 2024 8.280 8.500 8.160 8.500 802,325 +0.18(+2.16%)
Mar 26, 2024 8.300 8.350 7.855 8.320 926,256 -0.03(-0.36%)
Mar 25, 2024 8.110 8.575 8.050 8.350 1,052,203 +0.19(+2.33%)
Mar 22, 2024 8.235 8.318 7.927 8.160 1,342,996 -0.15(-1.79%)
Mar 21, 2024 8.160 8.360 7.834 8.309 1,435,448 +0.14(+1.71%)
Mar 20, 2024 7.843 8.286 7.238 8.169 2,564,391 +0.40(+5.16%)
Mar 19, 2024 7.405 7.797 7.266 7.769 1,665,692 +0.36(+4.91%)
Mar 18, 2024 6.921 7.415 6.698 7.405 2,034,749 +0.58(+8.46%)
Mar 15, 2024 6.418 6.856 6.367 6.828 1,874,378 +0.39(+6.08%)
Mar 14, 2024 6.027 6.539 5.896 6.437 2,713,900 +0.43(+7.13%)
Mar 13, 2024 5.580 6.169 5.403 6.008 5,338,110 +1.05(+21.24%)
Mar 12, 2024 4.881 5.235 4.807 4.956 1,878,572 +0.40(+8.79%)
Mar 11, 2024 4.527 4.574 4.425 4.555 350,167 +0.03(+0.62%)
Mar 08, 2024 4.658 4.695 4.518 4.527 226,494 -0.12(-2.61%)
Mar 07, 2024 4.676 4.723 4.639 4.648 140,046 -0.03(-0.60%)
Mar 06, 2024 4.611 4.704 4.611 4.676 227,710 +0.06(+1.21%)
Mar 05, 2024 4.741 4.769 4.560 4.620 342,453 -0.12(-2.55%)
Mar 04, 2024 4.890 4.909 4.727 4.741 190,945 -0.11(-2.30%)
Mar 01, 2024 4.835 4.918 4.713 4.853 335,062 +0.00(+0.00%)
Feb 29, 2024 5.049 5.049 4.816 4.853 314,374 -0.11(-2.25%)
Feb 28, 2024 5.002 5.002 4.900 4.965 282,940 -0.04(-0.74%)
Feb 27, 2024 4.844 5.030 4.835 5.002 311,292 +0.14(+2.87%)
Feb 26, 2024 4.918 5.039 4.816 4.862 267,829 -0.09(-1.88%)
Feb 23, 2024 4.807 5.021 4.788 4.956 294,952 +0.17(+3.50%)
Feb 22, 2024 4.779 4.844 4.751 4.788 298,999 -0.05(-0.96%)
Feb 21, 2024 4.732 4.862 4.695 4.835 238,123 +0.11(+2.37%)
Feb 20, 2024 4.732 4.788 4.704 4.723 210,894 -0.07(-1.55%)
Feb 16, 2024 4.835 4.835 4.732 4.797 289,032 +0.00(+0.00%)
Feb 15, 2024 4.713 4.830 4.658 4.797 316,580 +0.13(+2.79%)
Feb 14, 2024 4.555 4.676 4.439 4.667 428,427 +0.18(+3.94%)
Feb 13, 2024 4.667 4.699 4.481 4.490 412,315 -0.25(-5.30%)
Feb 12, 2024 4.536 4.760 4.536 4.741 347,643 +0.18(+3.88%)
Feb 09, 2024 4.322 4.574 4.304 4.564 362,187 +0.24(+5.60%)
Feb 08, 2024 4.238 4.332 4.182 4.322 251,412 +0.08(+1.98%)
Feb 07, 2024 4.304 4.304 4.089 4.238 466,910 -0.07(-1.73%)
Feb 06, 2024 4.220 4.387 4.173 4.313 323,999 +0.11(+2.66%)
Feb 05, 2024 4.313 4.313 3.968 4.201 1,284,037 -0.14(-3.22%)
Feb 02, 2024 4.471 4.546 4.318 4.341 389,026 -0.15(-3.32%)
Feb 01, 2024 4.574 4.583 4.471 4.490 403,482 -0.06(-1.23%)
Jan 31, 2024 4.611 4.690 4.546 4.546 332,180 -0.06(-1.21%)
Jan 30, 2024 4.667 4.667 4.569 4.602 269,405 -0.09(-1.98%)
Jan 29, 2024 4.695 4.713 4.592 4.695 312,889 -0.02(-0.40%)
Jan 26, 2024 4.741 4.807 4.648 4.713 270,920 -0.03(-0.59%)
Jan 25, 2024 4.713 4.769 4.630 4.741 309,221 +0.03(+0.59%)
Jan 24, 2024 4.760 4.848 4.690 4.713 338,946 +0.02(+0.40%)
Jan 23, 2024 4.788 4.844 4.634 4.695 405,034 -0.07(-1.37%)
Jan 22, 2024 4.704 4.802 4.676 4.760 366,880 -0.02(-0.39%)
Jan 19, 2024 4.881 4.881 4.713 4.779 285,452 -0.08(-1.72%)
Jan 18, 2024 4.853 4.914 4.807 4.862 300,216 +0.00(+0.00%)
Jan 17, 2024 4.807 4.895 4.788 4.862 277,286 +0.00(+0.00%)
Jan 16, 2024 4.974 4.998 4.827 4.862 331,875 -0.15(-2.97%)
Jan 12, 2024 5.170 5.202 4.993 5.012 268,661 -0.08(-1.65%)
Jan 11, 2024 5.077 5.123 4.992 5.095 277,762 +0.02(+0.37%)
Jan 10, 2024 4.956 5.142 4.937 5.077 313,911 +0.12(+2.44%)
Jan 09, 2024 5.105 5.105 4.918 4.956 333,564 -0.20(-3.80%)
Jan 08, 2024 5.338 5.338 5.091 5.151 383,542 -0.21(-3.99%)
Jan 05, 2024 5.179 5.403 5.105 5.365 466,875 +0.12(+2.31%)
Jan 04, 2024 5.235 5.269 5.161 5.244 250,616 +0.05(+0.90%)
Jan 03, 2024 5.347 5.412 5.170 5.198 360,763 -0.22(-4.12%)
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.