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

Siga Technologies Inc (NQ: SIGA )

7.770 -0.080 (-1.02%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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, 2020 4.878 4.951 4.790 4.830 359,032 -0.07(-1.48%)
May 28, 2020 5.007 5.048 4.838 4.903 410,463 -0.05(-0.98%)
May 27, 2020 4.919 5.096 4.798 4.951 595,969 +0.10(+2.08%)
May 26, 2020 4.951 4.967 4.790 4.850 735,174 +0.01(+0.25%)
May 22, 2020 4.846 4.870 4.757 4.838 219,015 +0.01(+0.17%)
May 21, 2020 4.806 4.999 4.765 4.830 339,479 +0.02(+0.50%)
May 20, 2020 4.693 4.935 4.693 4.806 429,076 +0.16(+3.47%)
May 19, 2020 4.661 4.838 4.568 4.644 944,700 +0.06(+1.23%)
May 18, 2020 4.644 4.653 4.475 4.588 374,140 +0.07(+1.61%)
May 15, 2020 4.338 4.540 4.274 4.515 377,387 +0.20(+4.67%)
May 14, 2020 4.354 4.411 4.233 4.314 220,562 -0.11(-2.55%)
May 13, 2020 4.612 4.653 4.362 4.427 163,692 -0.20(-4.36%)
May 12, 2020 4.733 4.782 4.620 4.628 299,005 -0.10(-2.21%)
May 11, 2020 4.757 4.757 4.578 4.733 261,839 -0.02(-0.51%)
May 08, 2020 4.693 4.838 4.669 4.757 241,835 +0.15(+3.33%)
May 07, 2020 4.814 4.822 4.435 4.604 337,083 -0.12(-2.56%)
May 06, 2020 4.653 4.798 4.644 4.725 276,700 +0.06(+1.21%)
May 05, 2020 4.822 4.838 4.589 4.669 318,877 -0.10(-2.03%)
May 04, 2020 4.757 4.838 4.580 4.765 207,483 +0.05(+1.03%)
May 01, 2020 4.701 4.778 4.499 4.717 315,254 -0.05(-1.02%)
Apr 30, 2020 4.838 4.943 4.714 4.765 367,061 +0.09(+1.90%)
Apr 29, 2020 4.612 4.782 4.515 4.677 405,857 +0.17(+3.76%)
Apr 28, 2020 4.548 4.580 4.411 4.507 213,906 +0.02(+0.54%)
Apr 27, 2020 4.435 4.564 4.411 4.483 284,070 +0.05(+1.09%)
Apr 24, 2020 4.427 4.515 4.395 4.435 152,294 -0.02(-0.36%)
Apr 23, 2020 4.378 4.588 4.378 4.451 290,610 +0.07(+1.66%)
Apr 22, 2020 4.459 4.564 4.346 4.378 209,140 +0.01(+0.18%)
Apr 21, 2020 4.483 4.564 4.350 4.370 157,388 -0.20(-4.41%)
Apr 20, 2020 4.572 4.741 4.492 4.572 251,235 +0.00(+0.00%)
Apr 17, 2020 4.612 4.628 4.475 4.572 341,049 +0.10(+2.16%)
Apr 16, 2020 4.435 4.524 4.338 4.475 347,823 +0.08(+1.83%)
Apr 15, 2020 4.386 4.467 4.233 4.395 266,678 -0.08(-1.80%)
Apr 14, 2020 4.330 4.524 4.298 4.475 341,927 +0.15(+3.35%)
Apr 13, 2020 4.306 4.395 4.233 4.330 250,135 -0.01(-0.19%)
Apr 09, 2020 4.338 4.411 4.096 4.338 329,020 +0.09(+2.09%)
Apr 08, 2020 4.209 4.298 4.048 4.249 268,883 +0.10(+2.53%)
Apr 07, 2020 4.266 4.378 4.048 4.145 385,525 -0.14(-3.20%)
Apr 06, 2020 4.040 4.346 4.024 4.282 569,400 +0.38(+9.71%)
Apr 03, 2020 3.822 4.177 3.778 3.903 762,835 +0.06(+1.47%)
Apr 02, 2020 3.628 3.870 3.628 3.846 209,987 +0.18(+4.84%)
Apr 01, 2020 3.749 3.903 3.588 3.669 370,216 -0.19(-4.81%)
Mar 31, 2020 3.870 3.911 3.709 3.854 508,367 -0.07(-1.85%)
Mar 30, 2020 3.830 3.983 3.766 3.927 268,192 +0.11(+2.96%)
Mar 27, 2020 3.838 3.935 3.741 3.814 165,440 -0.18(-4.44%)
Mar 26, 2020 3.887 4.092 3.878 3.991 265,158 +0.16(+4.21%)
Mar 25, 2020 3.685 3.862 3.653 3.830 311,261 +0.15(+3.94%)
Mar 24, 2020 3.749 3.878 3.604 3.685 249,664 +0.01(+0.22%)
Mar 23, 2020 3.951 3.951 3.483 3.677 341,798 -0.17(-4.40%)
Mar 20, 2020 3.677 3.862 3.540 3.846 649,358 +0.20(+5.53%)
Mar 19, 2020 3.362 3.774 3.346 3.645 458,374 +0.27(+8.13%)
Mar 18, 2020 3.620 3.822 3.225 3.370 457,797 -0.40(-10.68%)
Mar 17, 2020 3.217 3.814 3.209 3.774 457,051 +0.56(+17.29%)
Mar 16, 2020 3.395 3.459 3.193 3.217 420,364 -0.33(-9.32%)
Mar 13, 2020 3.604 3.766 3.508 3.548 532,285 +0.05(+1.38%)
Mar 12, 2020 3.677 3.959 3.459 3.499 468,653 -0.33(-8.63%)
Mar 11, 2020 3.862 3.999 3.798 3.830 340,897 -0.08(-2.06%)
Mar 10, 2020 4.145 4.225 3.811 3.911 462,422 -0.19(-4.72%)
Mar 09, 2020 4.153 4.274 3.999 4.104 289,946 -0.19(-4.50%)
Mar 06, 2020 3.677 4.298 3.677 4.298 521,124 +0.48(+12.45%)
Mar 05, 2020 3.806 3.870 3.717 3.822 309,662 -0.07(-1.86%)
Mar 04, 2020 3.774 3.919 3.717 3.895 273,617 +0.16(+4.32%)
Mar 03, 2020 3.991 4.024 3.709 3.733 200,140 -0.23(-5.70%)
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.