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 (%)
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%)
Aug 01, 2007 2.330 2.371 2.258 2.266 80,258 -0.11(-4.66%)
Jul 31, 2007 2.403 2.492 2.306 2.377 119,605 +0.03(+1.29%)
Jul 30, 2007 2.459 2.475 2.266 2.346 171,999 -0.14(-5.52%)
Jul 27, 2007 2.500 2.543 2.395 2.484 97,261 -0.02(-0.64%)
Jul 26, 2007 2.580 2.604 2.411 2.500 316,159 -0.14(-5.20%)
Jul 25, 2007 2.201 2.725 2.032 2.637 873,574 +0.48(+22.02%)
Jul 24, 2007 2.242 2.306 2.121 2.161 346,314 -0.10(-4.29%)
Jul 23, 2007 2.298 2.335 2.234 2.258 117,875 -0.04(-1.75%)
Jul 20, 2007 2.379 2.379 2.258 2.298 202,912 -0.10(-4.04%)
Jul 19, 2007 2.338 2.395 2.269 2.395 108,824 +0.06(+2.77%)
Jul 18, 2007 2.435 2.443 2.322 2.330 386,238 -0.14(-5.56%)
Jul 17, 2007 2.508 2.556 2.459 2.467 163,703 -0.04(-1.61%)
Jul 16, 2007 2.621 2.645 2.508 2.508 150,916 -0.09(-3.42%)
Jul 13, 2007 2.596 2.669 2.588 2.596 95,404 -0.02(-0.92%)
Jul 12, 2007 2.661 2.661 2.588 2.621 185,103 -0.01(-0.31%)
Jul 11, 2007 2.661 2.685 2.621 2.629 197,795 -0.04(-1.51%)
Jul 10, 2007 2.806 2.806 2.669 2.669 98,367 -0.12(-4.34%)
Jul 09, 2007 2.669 2.798 2.669 2.790 141,580 +0.10(+3.90%)
Jul 06, 2007 2.653 2.725 2.645 2.685 73,749 +0.02(+0.60%)
Jul 05, 2007 2.693 2.733 2.661 2.669 72,561 -0.02(-0.90%)
Jul 03, 2007 2.685 2.766 2.677 2.693 54,653 +0.01(+0.30%)
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.