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

Siga Technologies Inc (NQ: SIGA )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2007 3.040 3.217 3.024 3.193 501,516 +0.14(+4.49%)
Feb 27, 2007 3.225 3.225 3.024 3.056 536,584 -0.19(-5.72%)
Feb 26, 2007 3.266 3.274 3.177 3.241 227,105 +0.00(+0.00%)
Feb 23, 2007 3.274 3.274 3.145 3.241 316,929 +0.03(+1.00%)
Feb 22, 2007 3.266 3.298 3.185 3.209 359,590 -0.04(-1.24%)
Feb 21, 2007 3.266 3.266 3.225 3.250 218,759 +0.02(+0.54%)
Feb 20, 2007 3.241 3.395 3.225 3.232 289,990 -0.00(-0.04%)
Feb 16, 2007 3.233 3.298 3.225 3.233 278,983 -0.03(-0.99%)
Feb 15, 2007 3.225 3.330 3.129 3.266 840,159 +0.04(+1.25%)
Feb 14, 2007 3.379 3.387 3.112 3.225 926,030 -0.10(-3.15%)
Feb 13, 2007 3.637 3.733 3.314 3.330 2,596,970 -0.28(-7.81%)
Feb 12, 2007 3.379 3.709 3.346 3.612 2,351,978 +0.27(+8.21%)
Feb 09, 2007 3.266 3.387 3.201 3.338 941,655 +0.11(+3.50%)
Feb 08, 2007 3.177 3.330 3.129 3.225 687,622 +0.02(+0.76%)
Feb 07, 2007 3.225 3.258 3.080 3.201 472,053 +0.00(+0.00%)
Feb 06, 2007 3.306 3.306 3.145 3.201 631,068 -0.06(-1.73%)
Feb 05, 2007 3.241 3.298 3.153 3.258 482,432 +0.04(+1.28%)
Feb 02, 2007 3.169 3.306 3.080 3.216 894,052 +0.08(+2.55%)
Feb 01, 2007 3.088 3.258 3.072 3.137 1,485,157 +0.11(+3.73%)
Jan 31, 2007 2.854 3.024 2.790 3.024 797,230 +0.15(+5.04%)
Jan 30, 2007 3.000 3.008 2.871 2.879 693,262 -0.12(-4.03%)
Jan 29, 2007 3.056 3.056 2.983 3.000 237,524 -0.03(-1.06%)
Jan 26, 2007 3.032 3.048 2.927 3.032 785,291 +0.04(+1.35%)
Jan 25, 2007 3.016 3.056 2.975 2.991 411,758 +0.01(+0.27%)
Jan 24, 2007 3.080 3.088 2.959 2.983 508,587 -0.02(-0.80%)
Jan 23, 2007 2.983 3.035 2.927 3.008 454,589 +0.01(+0.27%)
Jan 22, 2007 3.080 3.129 2.919 3.000 1,068,972 -0.03(-1.06%)
Jan 19, 2007 3.354 3.403 2.951 3.032 5,183,280 +0.28(+10.26%)
Jan 18, 2007 2.742 2.790 2.717 2.750 349,520 -0.01(-0.29%)
Jan 17, 2007 2.774 2.838 2.742 2.758 329,730 -0.03(-1.16%)
Jan 16, 2007 2.862 2.927 2.765 2.790 462,712 -0.08(-2.81%)
Jan 12, 2007 2.911 2.927 2.814 2.871 518,792 -0.02(-0.84%)
Jan 11, 2007 2.742 2.967 2.742 2.895 1,063,287 +0.15(+5.28%)
Jan 10, 2007 2.798 2.830 2.709 2.750 535,427 -0.02(-0.87%)
Jan 09, 2007 2.911 2.975 2.750 2.774 816,300 -0.14(-4.71%)
Jan 08, 2007 3.000 3.048 2.871 2.911 1,212,211 -0.06(-2.17%)
Jan 05, 2007 3.008 3.048 2.911 2.975 830,760 -0.08(-2.64%)
Jan 04, 2007 2.935 3.177 2.903 3.056 2,146,350 +0.17(+5.87%)
Jan 03, 2007 3.072 3.072 2.838 2.887 875,116 -0.14(-4.53%)
Dec 29, 2006 3.072 3.120 2.951 3.024 1,504,732 -0.07(-2.34%)
Dec 28, 2006 3.129 3.217 3.074 3.096 1,503,147 -0.01(-0.26%)
Dec 27, 2006 2.873 3.298 2.838 3.104 3,667,863 +0.23(+7.84%)
Dec 26, 2006 2.790 2.959 2.717 2.879 2,120,561 -0.07(-2.46%)
Dec 22, 2006 3.064 3.298 2.887 2.951 4,303,738 -0.15(-4.94%)
Dec 21, 2006 3.564 3.749 3.064 3.104 14,467,637 -0.89(-22.29%)
Dec 20, 2006 2.217 4.145 2.177 3.995 20,854,708 +1.80(+82.15%)
Dec 19, 2006 2.242 2.298 2.177 2.193 533,348 -0.07(-3.20%)
Dec 18, 2006 2.225 2.314 2.145 2.266 887,433 +0.02(+0.72%)
Dec 15, 2006 2.177 2.250 2.105 2.250 755,925 +0.10(+4.49%)
Dec 14, 2006 2.161 2.314 2.137 2.153 1,203,393 +0.00(+0.00%)
Dec 13, 2006 2.177 2.234 2.096 2.153 1,101,781 -0.03(-1.48%)
Dec 12, 2006 2.330 2.338 2.161 2.185 1,718,559 -0.15(-6.23%)
Dec 11, 2006 2.516 2.540 2.298 2.330 2,216,454 -0.22(-8.54%)
Dec 08, 2006 2.564 2.619 2.532 2.548 572,966 +0.01(+0.32%)
Dec 07, 2006 2.653 2.717 2.516 2.540 1,120,915 -0.11(-4.26%)
Dec 06, 2006 2.685 2.725 2.596 2.653 1,547,222 -0.08(-2.95%)
Dec 05, 2006 2.556 2.782 2.451 2.733 3,239,761 +0.20(+7.96%)
Dec 04, 2006 2.629 2.674 2.443 2.532 1,593,729 -0.12(-4.56%)
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.