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 29, 2022 5.507 5.616 5.491 5.556 195,678 +0.02(+0.29%)
Apr 28, 2022 5.378 5.612 5.366 5.539 117,572 +0.17(+3.16%)
Apr 27, 2022 5.281 5.426 5.208 5.370 126,954 +0.11(+2.15%)
Apr 26, 2022 5.370 5.434 5.256 5.256 154,043 -0.17(-3.13%)
Apr 25, 2022 5.507 5.515 5.378 5.426 183,118 -0.11(-2.04%)
Apr 22, 2022 5.459 5.661 5.450 5.539 180,286 +0.03(+0.59%)
Apr 21, 2022 5.798 5.807 5.475 5.507 161,100 -0.30(-5.15%)
Apr 20, 2022 5.604 5.847 5.600 5.806 100,716 +0.18(+3.16%)
Apr 19, 2022 5.499 5.653 5.426 5.628 129,028 +0.15(+2.81%)
Apr 18, 2022 5.507 5.539 5.402 5.475 108,980 -0.09(-1.60%)
Apr 14, 2022 5.620 5.645 5.523 5.564 118,606 -0.05(-0.86%)
Apr 13, 2022 5.580 5.709 5.580 5.612 215,560 +0.05(+0.87%)
Apr 12, 2022 5.645 5.717 5.539 5.564 136,452 -0.05(-0.86%)
Apr 11, 2022 5.653 5.758 5.564 5.612 145,700 -0.09(-1.56%)
Apr 08, 2022 5.725 5.895 5.628 5.701 186,778 -0.05(-0.84%)
Apr 07, 2022 5.725 5.810 5.677 5.750 161,297 +0.04(+0.71%)
Apr 06, 2022 5.774 5.883 5.709 5.709 181,906 -0.14(-2.35%)
Apr 05, 2022 6.016 6.081 5.814 5.847 194,462 -0.19(-3.08%)
Apr 04, 2022 6.114 6.155 6.000 6.033 165,217 -0.15(-2.36%)
Apr 01, 2022 5.766 6.211 5.758 6.178 338,666 +0.44(+7.76%)
Mar 31, 2022 5.814 5.928 5.709 5.733 322,280 -0.15(-2.61%)
Mar 30, 2022 5.887 6.000 5.814 5.887 374,653 +0.12(+2.10%)
Mar 29, 2022 5.847 5.932 5.733 5.766 184,304 -0.03(-0.56%)
Mar 28, 2022 5.782 5.846 5.693 5.798 130,416 +0.02(+0.28%)
Mar 25, 2022 5.685 5.871 5.685 5.782 135,336 +0.05(+0.85%)
Mar 24, 2022 5.612 5.750 5.565 5.733 139,831 +0.13(+2.31%)
Mar 23, 2022 5.717 5.821 5.588 5.604 128,268 -0.18(-3.08%)
Mar 22, 2022 5.717 5.822 5.645 5.782 87,691 +0.07(+1.27%)
Mar 21, 2022 5.782 5.839 5.556 5.709 166,329 -0.24(-4.08%)
Mar 18, 2022 5.790 5.976 5.669 5.952 487,863 +0.18(+3.08%)
Mar 17, 2022 5.822 6.033 5.742 5.774 290,374 -0.09(-1.52%)
Mar 16, 2022 5.766 5.886 5.709 5.863 149,850 +0.11(+1.97%)
Mar 15, 2022 5.604 5.814 5.531 5.750 141,128 +0.15(+2.75%)
Mar 14, 2022 5.628 5.701 5.507 5.596 114,618 -0.03(-0.57%)
Mar 11, 2022 5.604 5.717 5.479 5.628 156,742 +0.05(+0.87%)
Mar 10, 2022 5.523 5.616 5.378 5.580 130,011 -0.06(-1.00%)
Mar 09, 2022 5.418 5.685 5.386 5.636 239,632 +0.26(+4.81%)
Mar 08, 2022 5.418 5.636 5.362 5.378 258,778 -0.06(-1.19%)
Mar 07, 2022 5.175 5.531 5.167 5.442 285,487 +0.24(+4.67%)
Mar 04, 2022 5.046 5.232 4.892 5.200 149,433 +0.18(+3.54%)
Mar 03, 2022 5.087 5.111 4.998 5.022 105,532 -0.02(-0.48%)
Mar 02, 2022 4.852 5.095 4.852 5.046 140,228 +0.23(+4.70%)
Mar 01, 2022 4.860 4.941 4.779 4.820 141,096 -0.03(-0.67%)
Feb 28, 2022 5.006 5.010 4.803 4.852 219,207 -0.11(-2.28%)
Feb 25, 2022 4.973 5.035 4.925 4.965 133,185 +0.04(+0.82%)
Feb 24, 2022 4.787 4.941 4.723 4.925 124,620 +0.08(+1.67%)
Feb 23, 2022 4.925 4.989 4.828 4.844 112,671 -0.02(-0.50%)
Feb 22, 2022 4.933 4.977 4.820 4.868 268,532 -0.12(-2.43%)
Feb 18, 2022 4.989 0 -0.04(-0.80%)
Feb 17, 2022 5.119 5.119 5.014 5.030 145,172 -0.16(-3.12%)
Feb 16, 2022 5.078 5.236 5.030 5.192 134,403 +0.11(+2.23%)
Feb 15, 2022 5.273 5.329 5.014 5.078 357,420 -0.15(-2.94%)
Feb 14, 2022 5.256 5.345 5.224 5.232 133,868 -0.01(-0.15%)
Feb 11, 2022 5.151 5.264 5.095 5.240 154,473 +0.06(+1.25%)
Feb 10, 2022 5.256 5.297 5.139 5.175 265,692 -0.16(-3.03%)
Feb 09, 2022 5.289 5.410 5.210 5.337 301,085 +0.19(+3.77%)
Feb 08, 2022 5.200 5.224 5.095 5.143 152,824 -0.06(-1.09%)
Feb 07, 2022 5.103 5.216 5.070 5.200 194,069 +0.08(+1.58%)
Feb 04, 2022 5.289 5.353 5.087 5.119 197,830 -0.19(-3.65%)
Feb 03, 2022 5.378 5.289 5.313 218,141 -0.12(-2.23%)
Feb 02, 2022 5.394 5.568 5.386 5.434 271,221 +0.03(+0.60%)
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.