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

Siga Technologies Inc (NQ: SIGA )

7.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2007 3.225 3.258 3.185 3.250 132,696 +0.01(+0.25%)
Oct 30, 2007 3.225 3.250 3.209 3.241 79,933 +0.02(+0.50%)
Oct 29, 2007 3.233 3.274 3.225 3.225 92,078 +0.00(+0.00%)
Oct 26, 2007 3.225 3.274 3.201 3.225 116,791 +0.02(+0.76%)
Oct 25, 2007 3.250 3.250 3.193 3.201 106,340 -0.01(-0.25%)
Oct 24, 2007 3.185 3.250 3.177 3.209 74,733 +0.01(+0.18%)
Oct 23, 2007 3.306 3.306 3.201 3.203 111,510 -0.05(-1.42%)
Oct 22, 2007 3.241 3.314 3.153 3.250 250,888 -0.02(-0.74%)
Oct 19, 2007 3.306 3.330 3.241 3.274 108,471 -0.02(-0.49%)
Oct 18, 2007 3.266 3.467 3.266 3.290 301,675 +0.00(+0.00%)
Oct 17, 2007 3.443 3.467 3.250 3.290 225,740 -0.14(-4.00%)
Oct 16, 2007 3.395 3.458 3.314 3.427 204,652 +0.02(+0.47%)
Oct 15, 2007 3.403 3.628 3.379 3.411 180,120 +0.05(+1.44%)
Oct 12, 2007 3.338 3.443 3.306 3.362 106,407 +0.01(+0.24%)
Oct 11, 2007 3.443 3.588 3.322 3.354 422,563 -0.06(-1.89%)
Oct 10, 2007 3.379 3.427 3.354 3.419 147,617 +0.05(+1.44%)
Oct 09, 2007 3.346 3.427 3.306 3.370 339,203 +0.06(+1.70%)
Oct 08, 2007 3.298 3.330 3.241 3.314 117,572 +0.01(+0.24%)
Oct 05, 2007 3.322 3.346 3.241 3.306 129,406 +0.01(+0.24%)
Oct 04, 2007 3.306 3.491 3.266 3.298 260,781 +0.03(+0.99%)
Oct 03, 2007 3.282 3.290 3.233 3.266 155,563 -0.02(-0.49%)
Oct 02, 2007 3.354 3.395 3.250 3.282 214,973 -0.10(-2.86%)
Oct 01, 2007 3.387 3.427 3.185 3.379 493,433 +0.15(+4.75%)
Sep 28, 2007 3.395 3.790 3.129 3.225 1,904,437 -0.16(-4.76%)
Sep 27, 2007 3.177 3.540 3.104 3.387 2,127,429 +0.48(+16.34%)
Sep 26, 2007 2.887 2.927 2.862 2.911 158,553 +0.02(+0.84%)
Sep 25, 2007 2.927 2.927 2.862 2.887 114,596 -0.06(-1.92%)
Sep 24, 2007 3.016 3.032 2.943 2.943 111,915 -0.09(-2.93%)
Sep 21, 2007 2.983 3.048 2.943 3.032 120,425 +0.04(+1.35%)
Sep 20, 2007 3.000 3.072 2.983 2.991 99,572 -0.05(-1.59%)
Sep 19, 2007 3.153 3.193 3.024 3.040 96,496 -0.07(-2.33%)
Sep 18, 2007 3.048 3.233 3.008 3.112 315,328 +0.06(+2.12%)
Sep 17, 2007 3.032 3.104 2.991 3.048 63,323 -0.02(-0.53%)
Sep 14, 2007 2.991 3.072 2.991 3.064 98,245 +0.02(+0.80%)
Sep 13, 2007 3.112 3.112 3.024 3.040 141,380 -0.06(-2.08%)
Sep 12, 2007 3.096 3.184 3.088 3.104 74,678 -0.02(-0.77%)
Sep 11, 2007 3.145 3.208 3.104 3.129 102,902 -0.02(-0.51%)
Sep 10, 2007 3.104 3.145 3.104 3.145 51,161 +0.02(+0.78%)
Sep 07, 2007 3.153 3.153 3.064 3.121 75,606 -0.02(-0.51%)
Sep 06, 2007 3.185 3.209 3.112 3.137 128,004 -0.01(-0.26%)
Sep 05, 2007 3.121 3.201 3.088 3.145 87,694 +0.01(+0.26%)
Sep 04, 2007 3.161 3.169 3.056 3.137 135,642 +0.00(+0.00%)
Aug 31, 2007 3.193 3.193 3.064 3.137 152,180 +0.01(+0.26%)
Aug 30, 2007 3.040 3.249 2.975 3.129 159,618 +0.02(+0.52%)
Aug 29, 2007 3.112 3.193 3.104 3.112 129,675 +0.05(+1.58%)
Aug 28, 2007 3.201 3.201 3.040 3.064 215,436 -0.17(-5.24%)
Aug 27, 2007 2.983 3.338 2.983 3.233 463,706 +0.22(+7.27%)
Aug 24, 2007 2.758 3.056 2.669 3.014 269,454 +0.23(+8.35%)
Aug 23, 2007 2.850 2.854 2.693 2.782 100,543 -0.06(-1.99%)
Aug 22, 2007 2.782 2.887 2.766 2.838 112,257 +0.07(+2.62%)
Aug 21, 2007 2.733 2.774 2.709 2.766 118,350 -0.01(-0.29%)
Aug 20, 2007 2.588 2.830 2.564 2.774 191,595 +0.22(+8.52%)
Aug 17, 2007 2.604 2.854 2.532 2.556 135,307 +0.02(+0.64%)
Aug 16, 2007 2.822 2.846 2.540 2.540 220,732 -0.17(-6.45%)
Aug 15, 2007 2.717 2.733 2.661 2.715 121,314 -0.03(-0.97%)
Aug 14, 2007 2.951 2.956 2.588 2.742 275,084 -0.20(-6.85%)
Aug 13, 2007 2.733 3.024 2.685 2.943 474,158 +0.20(+7.35%)
Aug 10, 2007 2.596 2.742 2.580 2.742 155,997 +0.08(+3.03%)
Aug 09, 2007 2.580 2.661 2.459 2.661 158,061 +0.02(+0.61%)
Aug 08, 2007 2.613 2.733 2.548 2.645 177,928 +0.10(+3.80%)
Aug 07, 2007 2.548 2.781 2.266 2.548 342,791 -0.04(-1.56%)
Aug 06, 2007 2.621 2.701 2.516 2.588 276,185 -0.03(-1.23%)
Aug 03, 2007 2.637 2.742 2.290 2.620 420,000 +0.32(+14.04%)
Aug 02, 2007 2.250 2.403 2.250 2.298 89,900 +0.03(+1.42%)
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.