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

Siga Technologies Inc (NQ: SIGA )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 27, 2004 1.621 1.782 1.613 1.758 314,261 +0.14(+8.46%)
Feb 26, 2004 1.629 1.637 1.572 1.621 55,188 +0.01(+0.90%)
Feb 25, 2004 1.645 1.645 1.605 1.606 70,814 -0.00(-0.30%)
Feb 24, 2004 1.677 1.677 1.605 1.611 80,611 -0.01(-0.60%)
Feb 23, 2004 1.693 1.697 1.621 1.621 96,734 -0.07(-4.29%)
Feb 20, 2004 1.693 1.709 1.629 1.693 52,459 +0.03(+1.94%)
Feb 19, 2004 1.726 1.734 1.661 1.661 212,567 -0.06(-3.29%)
Feb 18, 2004 1.766 1.766 1.661 1.717 95,369 -0.04(-2.29%)
Feb 17, 2004 1.726 1.782 1.726 1.758 29,516 +0.03(+1.87%)
Feb 13, 2004 1.726 1.758 1.685 1.726 73,170 -0.02(-0.93%)
Feb 12, 2004 1.774 1.790 1.669 1.742 130,591 -0.03(-1.91%)
Feb 11, 2004 1.782 1.806 1.734 1.776 79,123 +0.03(+1.94%)
Feb 10, 2004 1.774 1.790 1.693 1.742 72,550 -0.01(-0.46%)
Feb 09, 2004 1.822 1.818 1.742 1.750 31,128 -0.04(-2.25%)
Feb 06, 2004 1.734 1.822 1.726 1.790 122,529 +0.10(+5.71%)
Feb 05, 2004 1.838 1.887 1.693 1.693 182,182 -0.15(-7.89%)
Feb 04, 2004 1.855 1.871 1.758 1.838 331,376 -0.05(-2.56%)
Feb 03, 2004 1.693 1.935 1.661 1.887 1,002,066 +0.23(+13.59%)
Feb 02, 2004 1.629 1.693 1.613 1.661 255,229 +0.04(+2.49%)
Jan 30, 2004 1.637 1.637 1.588 1.621 64,861 +0.00(+0.00%)
Jan 29, 2004 1.645 1.645 1.572 1.621 93,013 -0.03(-1.95%)
Jan 28, 2004 1.653 1.693 1.629 1.653 123,025 +0.02(+1.03%)
Jan 27, 2004 1.621 1.669 1.556 1.636 185,407 +0.03(+1.96%)
Jan 26, 2004 1.661 1.661 1.556 1.605 122,405 -0.03(-1.97%)
Jan 23, 2004 1.685 1.701 1.588 1.637 96,734 -0.05(-2.87%)
Jan 22, 2004 1.693 1.726 1.653 1.685 47,126 +0.02(+0.97%)
Jan 21, 2004 1.669 1.685 1.621 1.669 112,112 -0.02(-0.96%)
Jan 20, 2004 1.653 1.685 1.621 1.685 166,928 +0.07(+4.50%)
Jan 16, 2004 1.628 1.628 1.580 1.613 68,085 -0.01(-0.50%)
Jan 15, 2004 1.629 1.661 1.572 1.621 100,919 +0.02(+1.01%)
Jan 14, 2004 1.734 1.734 1.548 1.605 259,356 -0.13(-7.44%)
Jan 13, 2004 1.774 1.782 1.726 1.734 74,315 -0.05(-2.71%)
Jan 12, 2004 1.774 1.806 1.717 1.782 40,057 -0.01(-0.45%)
Jan 09, 2004 1.709 1.798 1.693 1.790 97,540 +0.02(+0.91%)
Jan 08, 2004 1.838 1.838 1.734 1.774 59,779 -0.03(-1.79%)
Jan 07, 2004 1.855 1.887 1.774 1.806 92,810 -0.06(-3.03%)
Jan 06, 2004 1.855 1.879 1.734 1.863 152,046 +0.05(+2.67%)
Jan 05, 2004 1.863 1.879 1.759 1.814 181,562 +0.01(+0.45%)
Jan 02, 2004 1.847 1.847 1.734 1.806 77,883 -0.04(-2.18%)
Dec 31, 2003 1.758 1.847 1.629 1.847 303,348 +0.10(+6.02%)
Dec 30, 2003 1.774 1.782 1.709 1.742 105,953 +0.00(+0.00%)
Dec 29, 2003 1.734 1.774 1.709 1.742 190,175 +0.02(+1.41%)
Dec 26, 2003 1.669 1.717 1.637 1.717 95,221 +0.04(+2.40%)
Dec 24, 2003 1.605 1.677 1.605 1.677 108,664 +0.06(+4.00%)
Dec 23, 2003 1.645 1.645 1.572 1.613 96,736 -0.02(-1.48%)
Dec 22, 2003 1.645 1.669 1.572 1.637 71,533 -0.02(-1.46%)
Dec 19, 2003 1.613 1.677 1.613 1.661 109,852 +0.04(+2.49%)
Dec 18, 2003 1.580 1.621 1.573 1.621 90,558 +0.04(+2.55%)
Dec 17, 2003 1.588 1.597 1.532 1.580 113,687 -0.01(-0.51%)
Dec 16, 2003 1.597 1.605 1.540 1.588 91,071 +0.00(+0.00%)
Dec 15, 2003 1.572 1.613 1.476 1.588 101,511 +0.05(+3.14%)
Dec 12, 2003 1.524 1.572 1.468 1.540 102,066 +0.05(+3.24%)
Dec 11, 2003 1.494 1.572 1.500 1.492 83,836 -0.00(-0.16%)
Dec 10, 2003 1.476 1.564 1.451 1.494 72,693 +0.00(+0.16%)
Dec 09, 2003 1.613 1.613 1.468 1.492 152,332 -0.05(-3.14%)
Dec 08, 2003 1.709 1.709 1.532 1.540 192,192 -0.17(-9.91%)
Dec 05, 2003 1.766 1.750 1.672 1.709 119,875 -0.06(-3.20%)
Dec 04, 2003 1.661 1.774 1.597 1.766 288,357 +0.15(+9.50%)
Dec 03, 2003 1.613 1.677 1.572 1.613 161,336 +0.04(+2.56%)
Dec 02, 2003 1.508 1.588 1.476 1.572 178,514 +0.06(+4.28%)
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.