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, 2014 1.245 1.245 1.164 1.169 495,130 -0.04(-3.67%)
Sep 29, 2014 1.132 1.229 1.092 1.213 1,010,509 +0.09(+7.91%)
Sep 26, 2014 1.132 1.148 1.084 1.124 526,213 +0.01(+0.72%)
Sep 25, 2014 1.100 1.132 1.092 1.116 450,007 +0.00(+0.00%)
Sep 24, 2014 1.100 1.132 1.067 1.116 382,834 +0.03(+2.98%)
Sep 23, 2014 1.071 1.100 1.043 1.084 521,371 +0.00(+0.00%)
Sep 22, 2014 1.019 1.116 1.007 1.084 883,013 +0.04(+3.88%)
Sep 19, 2014 1.100 1.148 1.051 1.043 1,074,247 -0.04(-3.73%)
Sep 18, 2014 1.059 1.092 1.051 1.084 710,790 +0.01(+0.75%)
Sep 17, 2014 0.9381 1.084 0.9381 1.076 6,353,764 +0.12(+12.71%)
Sep 16, 2014 0.8087 1.164 0.8007 0.9542 8,687,180 -0.21(-18.06%)
Sep 15, 2014 1.262 1.262 1.164 1.164 301,423 -0.07(-5.88%)
Sep 12, 2014 1.205 1.270 1.164 1.237 664,686 +0.06(+4.79%)
Sep 11, 2014 1.116 1.197 1.076 1.181 489,763 +0.06(+5.80%)
Sep 10, 2014 1.108 1.116 1.076 1.116 257,465 +0.02(+2.22%)
Sep 09, 2014 1.164 1.173 1.092 1.092 368,086 -0.06(-5.59%)
Sep 08, 2014 1.116 1.173 1.084 1.156 485,344 +0.04(+3.62%)
Sep 05, 2014 1.092 1.132 1.076 1.116 437,872 +0.04(+3.76%)
Sep 04, 2014 1.092 1.116 1.076 1.076 379,626 -0.01(-0.75%)
Sep 03, 2014 1.100 1.100 1.059 1.084 192,250 -0.01(-0.74%)
Sep 02, 2014 1.084 1.116 1.084 1.092 308,728 +0.00(+0.00%)
Aug 29, 2014 1.092 1.092 1.092 0 +0.00(+0.00%)
Aug 28, 2014 1.084 1.100 1.059 1.092 261,743 +0.01(+0.75%)
Aug 27, 2014 1.084 1.108 1.084 1.084 245,325 -0.01(-0.74%)
Aug 26, 2014 1.084 1.108 1.072 1.092 279,226 -0.01(-0.74%)
Aug 25, 2014 1.084 1.116 1.084 1.100 198,664 +0.02(+1.49%)
Aug 22, 2014 1.108 1.116 1.067 1.084 391,961 -0.04(-3.58%)
Aug 21, 2014 1.140 1.140 1.116 1.124 354,069 -0.01(-0.74%)
Aug 20, 2014 1.197 1.229 1.124 1.132 607,140 -0.06(-5.41%)
Aug 19, 2014 1.108 1.205 1.067 1.197 1,063,704 +0.11(+10.45%)
Aug 18, 2014 1.076 1.092 1.051 1.084 451,625 +0.02(+1.52%)
Aug 15, 2014 1.132 1.132 1.059 1.067 435,308 -0.02(-1.49%)
Aug 14, 2014 1.051 1.108 0.9866 1.084 1,465,992 +0.03(+3.08%)
Aug 13, 2014 1.197 1.197 1.051 1.051 2,697,800 -0.15(-12.16%)
Aug 12, 2014 1.383 1.399 1.164 1.197 1,973,340 -0.16(-11.90%)
Aug 11, 2014 1.722 1.722 1.310 1.359 3,292,029 -0.86(-38.69%)
Aug 08, 2014 2.248 2.353 2.127 2.216 399,127 +0.02(+1.11%)
Aug 07, 2014 2.264 2.280 2.191 2.191 59,951 -0.09(-3.90%)
Aug 06, 2014 2.248 2.337 2.232 2.280 192,557 +0.04(+1.80%)
Aug 05, 2014 2.143 2.297 2.127 2.240 218,041 +0.11(+4.92%)
Aug 04, 2014 2.191 2.224 2.090 2.135 207,813 +0.07(+3.53%)
Aug 01, 2014 2.119 2.127 2.038 2.062 245,339 -0.07(-3.41%)
Jul 31, 2014 2.151 2.200 2.070 2.135 199,623 -0.03(-1.49%)
Jul 30, 2014 2.224 2.224 2.151 2.167 73,920 -0.02(-0.74%)
Jul 29, 2014 2.167 2.224 2.167 2.183 94,011 +0.02(+1.12%)
Jul 28, 2014 2.159 2.183 2.135 2.159 115,389 +0.01(+0.38%)
Jul 25, 2014 2.143 2.191 2.123 2.151 102,129 -0.01(-0.37%)
Jul 24, 2014 2.240 2.240 2.143 2.159 120,287 -0.05(-2.20%)
Jul 23, 2014 2.135 2.224 2.135 2.208 108,111 +0.07(+3.41%)
Jul 22, 2014 2.111 2.297 2.094 2.135 257,288 +0.04(+1.93%)
Jul 21, 2014 2.159 2.181 2.094 2.094 145,293 -0.06(-3.00%)
Jul 18, 2014 2.143 2.181 2.135 2.159 43,419 +0.03(+1.52%)
Jul 17, 2014 2.119 2.167 2.119 2.127 65,678 -0.02(-1.13%)
Jul 16, 2014 2.208 2.208 2.127 2.151 78,882 -0.01(-0.37%)
Jul 15, 2014 2.167 2.197 2.135 2.159 92,510 -0.02(-0.74%)
Jul 14, 2014 2.183 2.208 2.151 2.175 92,930 +0.01(+0.37%)
Jul 11, 2014 2.216 2.216 2.151 2.167 43,248 -0.03(-1.47%)
Jul 10, 2014 2.159 2.216 2.135 2.200 96,579 +0.02(+0.74%)
Jul 09, 2014 2.232 2.256 2.167 2.183 115,351 -0.06(-2.53%)
Jul 08, 2014 2.143 2.256 2.119 2.240 232,008 +0.08(+3.75%)
Jul 07, 2014 2.305 2.305 2.143 2.159 178,489 -0.14(-6.15%)
Jul 03, 2014 2.301 2.301 2.301 0 -0.03(-1.22%)
Jul 02, 2014 2.232 2.353 2.224 2.329 126,140 +0.07(+3.23%)
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.