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 30, 2008 3.057 3.057 2.814 3.033 221,334 -0.02(-0.79%)
Sep 29, 2008 3.146 3.235 2.927 3.057 192,249 -0.09(-2.83%)
Sep 26, 2008 3.210 3.235 3.073 3.146 329,372 -0.04(-1.27%)
Sep 25, 2008 3.275 3.275 3.154 3.186 234,692 -0.05(-1.50%)
Sep 24, 2008 3.194 3.356 3.194 3.235 401,419 +0.05(+1.52%)
Sep 23, 2008 3.146 3.388 3.081 3.186 533,953 +0.04(+1.29%)
Sep 22, 2008 3.033 3.194 3.033 3.146 304,216 +0.10(+3.18%)
Sep 19, 2008 3.105 3.178 2.992 3.049 322,733 -0.06(-1.82%)
Sep 18, 2008 2.732 3.235 2.645 3.105 797,025 +0.49(+18.52%)
Sep 17, 2008 2.717 2.749 2.580 2.620 234,727 -0.09(-3.28%)
Sep 16, 2008 2.790 2.838 2.705 2.709 349,191 -0.11(-4.01%)
Sep 15, 2008 2.830 2.911 2.733 2.822 162,044 -0.03(-0.91%)
Sep 12, 2008 2.693 3.024 2.693 2.848 291,105 +0.17(+6.40%)
Sep 11, 2008 2.531 2.701 2.475 2.677 230,700 +0.13(+5.11%)
Sep 10, 2008 2.539 2.555 2.507 2.546 171,970 -0.03(-0.97%)
Sep 09, 2008 2.709 2.725 2.531 2.572 152,665 -0.17(-6.19%)
Sep 08, 2008 2.806 2.806 2.685 2.741 130,922 -0.01(-0.29%)
Sep 05, 2008 2.749 2.863 2.725 2.749 207,834 +0.02(+0.59%)
Sep 04, 2008 2.855 2.895 2.483 2.733 495,522 -0.10(-3.43%)
Sep 03, 2008 3.235 3.235 2.782 2.830 914,723 -0.22(-7.16%)
Sep 02, 2008 3.235 3.340 2.992 3.049 1,370,450 +0.10(+3.29%)
Aug 29, 2008 2.183 2.952 2.143 2.952 1,051,034 +0.77(+35.19%)
Aug 28, 2008 2.216 2.224 2.167 2.183 37,839 +0.02(+0.75%)
Aug 27, 2008 2.264 2.264 2.110 2.167 88,483 -0.04(-1.83%)
Aug 26, 2008 2.119 2.208 2.119 2.208 154,233 +0.06(+2.63%)
Aug 25, 2008 2.119 2.248 2.119 2.151 35,614 +0.02(+1.14%)
Aug 22, 2008 2.111 2.224 2.103 2.127 27,243 -0.02(-0.75%)
Aug 21, 2008 2.272 2.272 2.111 2.143 39,323 -0.10(-4.26%)
Aug 20, 2008 2.305 2.402 2.232 2.238 101,639 -0.08(-3.25%)
Aug 19, 2008 2.103 2.322 2.022 2.314 451,297 +0.14(+6.20%)
Aug 18, 2008 2.103 2.183 1.981 2.179 98,266 +0.04(+2.05%)
Aug 15, 2008 2.111 2.232 2.022 2.135 180,823 +0.15(+7.75%)
Aug 14, 2008 1.973 2.006 1.957 1.981 74,109 -0.02(-1.21%)
Aug 13, 2008 1.976 2.127 1.957 2.006 104,166 +0.05(+2.48%)
Aug 12, 2008 1.900 2.046 1.855 1.957 118,139 -0.07(-3.59%)
Aug 11, 2008 2.086 2.086 1.997 2.030 109,414 +0.05(+2.45%)
Aug 08, 2008 2.062 2.119 1.965 1.981 118,460 -0.04(-2.00%)
Aug 07, 2008 1.989 2.143 1.981 2.022 385,024 +0.08(+4.17%)
Aug 06, 2008 1.997 2.022 1.908 1.941 147,826 +0.03(+1.69%)
Aug 05, 2008 2.030 2.070 1.852 1.908 371,838 -0.13(-6.57%)
Aug 04, 2008 2.143 2.171 2.022 2.043 59,485 -0.13(-6.10%)
Aug 01, 2008 2.386 2.386 2.054 2.175 111,025 -0.20(-8.50%)
Jul 31, 2008 2.297 2.377 2.297 2.377 38,317 +0.07(+3.16%)
Jul 30, 2008 2.329 2.329 2.280 2.305 7,967 +0.01(+0.35%)
Jul 29, 2008 2.297 2.353 2.272 2.297 29,058 -0.01(-0.35%)
Jul 28, 2008 2.264 2.313 2.232 2.305 40,356 +0.06(+2.89%)
Jul 25, 2008 2.094 2.305 2.094 2.240 124,336 +0.16(+7.78%)
Jul 24, 2008 2.022 2.216 2.022 2.078 97,413 +0.07(+3.63%)
Jul 23, 2008 2.022 2.385 1.941 2.006 144,072 +0.02(+0.81%)
Jul 22, 2008 1.981 2.022 1.981 1.989 39,160 +0.02(+0.82%)
Jul 21, 2008 2.030 2.062 1.860 1.973 121,487 -0.02(-0.81%)
Jul 18, 2008 2.029 2.070 1.989 1.989 102,124 -0.03(-1.60%)
Jul 17, 2008 2.038 2.065 1.997 2.022 49,602 -0.04(-1.96%)
Jul 16, 2008 2.030 2.103 2.014 2.062 41,609 +0.00(+0.00%)
Jul 15, 2008 2.103 2.103 1.941 2.062 147,134 -0.06(-3.04%)
Jul 14, 2008 2.224 2.224 2.103 2.127 55,859 -0.01(-0.38%)
Jul 11, 2008 2.143 2.167 2.094 2.135 54,027 -0.06(-2.94%)
Jul 10, 2008 2.232 2.280 2.135 2.200 87,723 -0.05(-2.16%)
Jul 09, 2008 2.232 2.377 2.159 2.248 59,287 +0.04(+1.84%)
Jul 08, 2008 2.192 2.264 2.103 2.208 93,441 +0.03(+1.49%)
Jul 07, 2008 2.337 2.386 2.111 2.175 268,629 -0.19(-7.87%)
Jul 04, 2008 2.369 2.386 2.289 2.361 59,653 +0.00(+0.00%)
Jul 03, 2008 2.369 2.386 2.289 2.361 59,653 +0.06(+2.81%)
Jul 02, 2008 2.433 2.433 2.175 2.297 213,427 -0.06(-2.74%)
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.