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 -0.290 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 1.189 1.245 1.092 1.221 43,652 +0.03(+2.72%)
Apr 29, 2003 1.294 1.294 1.189 1.189 85,572 -0.13(-9.82%)
Apr 28, 2003 1.367 1.367 1.116 1.318 112,283 -0.06(-4.68%)
Apr 25, 2003 1.318 1.415 1.310 1.383 245,341 +0.07(+5.56%)
Apr 24, 2003 1.156 1.310 1.108 1.310 177,575 +0.19(+16.55%)
Apr 23, 2003 1.132 1.164 1.059 1.124 50,082 +0.02(+1.46%)
Apr 22, 2003 1.067 1.124 0.9785 1.108 135,531 +0.06(+5.38%)
Apr 21, 2003 1.035 1.108 1.011 1.051 79,513 +0.01(+0.78%)
Apr 17, 2003 0.9947 1.084 0.8814 1.043 326,833 +0.04(+4.03%)
Apr 16, 2003 1.011 1.043 0.9300 1.003 152,596 +0.03(+3.33%)
Apr 15, 2003 0.9381 0.9785 0.9057 0.9704 46,001 +0.02(+2.56%)
Apr 14, 2003 0.9461 0.9461 0.8895 0.9461 13,726 +0.01(+0.86%)
Apr 11, 2003 0.9381 0.9461 0.9300 0.9381 9,398 +0.02(+2.65%)
Apr 10, 2003 0.8653 0.9704 0.8410 0.9138 88,045 +0.03(+3.67%)
Apr 09, 2003 0.8895 0.9219 0.8248 0.8814 85,820 -0.04(-4.39%)
Apr 08, 2003 0.9138 0.9219 0.8895 0.9219 89,529 -0.02(-1.72%)
Apr 07, 2003 0.9300 0.9381 0.9219 0.9381 39,200 -0.03(-3.33%)
Apr 04, 2003 0.9704 0.9947 0.9057 0.9704 20,032 -0.02(-2.44%)
Apr 03, 2003 0.9300 0.9947 0.9300 0.9947 31,038 +0.04(+4.24%)
Apr 02, 2003 0.9785 0.9785 0.9219 0.9542 22,877 -0.02(-1.67%)
Apr 01, 2003 0.9704 1.003 0.9138 0.9704 28,936 +0.02(+1.69%)
Mar 31, 2003 0.9461 0.9785 0.9057 0.9542 38,581 +0.02(+1.72%)
Mar 28, 2003 0.9785 0.9947 0.9381 0.9381 30,296 -0.03(-3.33%)
Mar 27, 2003 0.8976 0.9704 0.8976 0.9704 25,226 +0.08(+9.09%)
Mar 26, 2003 0.9219 0.9219 0.8895 0.8895 9,521 -0.06(-5.98%)
Mar 25, 2003 0.9542 1.011 0.9219 0.9461 42,291 +0.01(+0.86%)
Mar 24, 2003 1.027 1.027 0.9138 0.9381 75,309 -0.06(-6.45%)
Mar 21, 2003 1.043 1.197 0.8814 1.003 330,296 +0.01(+0.81%)
Mar 20, 2003 0.8814 1.027 0.8491 0.9947 136,644 +0.15(+17.14%)
Mar 19, 2003 0.9381 0.9381 0.8491 0.8491 41,807 -0.08(-8.70%)
Mar 18, 2003 0.8491 0.9300 0.8410 0.9300 38,952 +0.09(+10.58%)
Mar 17, 2003 0.8491 0.9461 0.8410 0.8410 31,286 +0.02(+1.96%)
Mar 14, 2003 0.8895 0.8895 0.8168 0.8248 42,044 -0.10(-10.53%)
Mar 13, 2003 0.9381 0.9381 0.8653 0.9219 45,506 +0.05(+5.56%)
Mar 12, 2003 0.8895 0.9300 0.8653 0.8734 31,533 -0.02(-1.82%)
Mar 11, 2003 0.8895 0.9300 0.8491 0.8895 42,539 -0.04(-4.35%)
Mar 10, 2003 0.9057 0.9623 0.8895 0.9300 43,528 -0.04(-4.17%)
Mar 07, 2003 0.8329 0.9704 0.8329 0.9704 55,894 +0.02(+1.69%)
Mar 06, 2003 0.9623 0.9623 0.9461 0.9542 6,430 -0.02(-1.67%)
Mar 05, 2003 0.9542 1.043 0.9542 0.9704 15,581 +0.02(+1.69%)
Mar 04, 2003 0.9623 0.9704 0.9381 0.9542 12,984 +0.02(+1.72%)
Mar 03, 2003 1.003 1.019 0.9381 0.9381 23,124 -0.08(-7.94%)
Feb 28, 2003 0.9704 1.027 0.9704 1.019 16,075 -0.02(-2.33%)
Feb 27, 2003 0.9866 1.043 0.8976 1.043 31,409 +0.01(+0.78%)
Feb 26, 2003 0.9947 1.035 0.9542 1.035 25,103 +0.02(+2.40%)
Feb 25, 2003 0.9866 1.059 0.8895 1.011 37,963 -0.11(-9.42%)
Feb 24, 2003 1.116 1.116 1.116 1.116 370 +0.00(+0.00%)
Feb 21, 2003 1.076 1.116 0.9461 1.116 23,990 +0.06(+5.34%)
Feb 20, 2003 1.076 1.076 1.059 1.059 8,408 -0.04(-3.68%)
Feb 19, 2003 1.076 1.173 1.067 1.100 20,774 -0.01(-0.73%)
Feb 18, 2003 1.108 1.156 1.067 1.108 37,345 -0.05(-4.20%)
Feb 14, 2003 1.140 1.156 1.108 1.156 15,704 +0.02(+2.14%)
Feb 13, 2003 1.173 1.181 1.100 1.132 26,215 -0.05(-4.11%)
Feb 12, 2003 1.108 1.181 1.100 1.181 33,759 +0.08(+7.35%)
Feb 11, 2003 1.092 1.108 1.059 1.100 90,395 +0.02(+1.49%)
Feb 10, 2003 1.019 1.084 1.019 1.084 12,736 +0.04(+3.88%)
Feb 07, 2003 1.027 1.084 0.9947 1.043 78,400 -0.01(-0.77%)
Feb 06, 2003 0.9785 1.051 0.9300 1.051 38,210 +0.08(+8.33%)
Feb 05, 2003 0.9300 1.051 0.9300 0.9704 14,344 -0.01(-0.83%)
Feb 04, 2003 1.043 1.076 0.9057 0.9785 30,791 -0.06(-6.20%)
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.