Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 5.216 5.289 4.933 5.046 701,466 -0.15(-2.80%)
Jan 28, 2010 5.434 5.507 5.151 5.192 1,437,245 +0.18(+3.55%)
Jan 27, 2010 4.973 5.111 4.795 5.014 872,741 +0.08(+1.64%)
Jan 26, 2010 4.723 5.014 4.690 4.933 832,337 +0.15(+3.04%)
Jan 25, 2010 4.876 4.909 4.634 4.787 679,285 +0.01(+0.17%)
Jan 22, 2010 4.803 5.095 4.739 4.779 605,469 -0.03(-0.67%)
Jan 21, 2010 5.046 5.054 4.779 4.812 640,241 -0.23(-4.49%)
Jan 20, 2010 5.054 5.216 4.989 5.038 903,592 +0.02(+0.48%)
Jan 19, 2010 4.787 5.151 4.706 5.014 1,114,245 +0.21(+4.38%)
Jan 15, 2010 4.803 4.803 4.803 0 -0.15(-2.94%)
Jan 14, 2010 5.014 5.070 4.933 4.949 378,882 -0.08(-1.61%)
Jan 13, 2010 5.095 5.135 4.884 5.030 515,145 -0.07(-1.43%)
Jan 12, 2010 5.281 5.281 5.038 5.103 527,933 -0.22(-4.10%)
Jan 11, 2010 5.459 5.499 5.305 5.321 689,123 -0.17(-3.09%)
Jan 08, 2010 5.459 5.499 5.297 5.491 618,451 +0.03(+0.59%)
Jan 07, 2010 5.515 5.539 5.297 5.459 781,064 -0.03(-0.59%)
Jan 06, 2010 5.062 5.612 5.054 5.491 2,375,943 +0.41(+8.12%)
Jan 05, 2010 4.941 5.159 4.909 5.078 901,238 +0.16(+3.29%)
Jan 04, 2010 4.828 4.933 4.739 4.917 844,696 +0.23(+4.83%)
Dec 31, 2009 4.690 4.690 4.690 0 -0.15(-3.01%)
Dec 30, 2009 4.488 4.981 4.448 4.836 1,432,946 +0.32(+6.98%)
Dec 29, 2009 4.658 4.658 4.440 4.520 590,019 -0.13(-2.78%)
Dec 28, 2009 4.844 4.844 4.553 4.650 856,624 -0.16(-3.36%)
Dec 24, 2009 4.836 4.836 4.771 4.812 249,465 -0.04(-0.83%)
Dec 23, 2009 4.917 4.925 4.828 4.852 770,587 -0.06(-1.15%)
Dec 22, 2009 4.941 4.973 4.812 4.909 728,968 -0.06(-1.14%)
Dec 21, 2009 5.038 5.087 4.844 4.965 1,020,318 -0.07(-1.44%)
Dec 18, 2009 4.965 5.038 4.795 5.038 1,667,545 +0.14(+2.81%)
Dec 17, 2009 5.078 5.281 4.820 4.901 2,404,918 -0.20(-3.96%)
Dec 16, 2009 4.901 5.200 4.828 5.103 2,149,148 +0.29(+6.05%)
Dec 15, 2009 4.876 4.892 4.731 4.812 1,497,423 -0.05(-1.00%)
Dec 14, 2009 4.715 4.915 4.270 4.860 4,924,642 +0.62(+14.69%)
Dec 11, 2009 6.000 6.000 3.906 4.237 14,061,801 -1.68(-28.42%)
Dec 10, 2009 6.105 6.251 5.887 5.919 3,533,154 -1.08(-15.47%)
Dec 09, 2009 7.068 7.124 6.825 7.003 379,282 +0.02(+0.35%)
Dec 08, 2009 7.197 7.238 6.882 6.979 435,669 -0.27(-3.79%)
Dec 07, 2009 7.302 7.359 7.052 7.254 420,164 -0.07(-0.99%)
Dec 04, 2009 7.415 7.666 7.043 7.327 631,898 +0.05(+0.67%)
Dec 03, 2009 7.513 7.561 7.262 7.278 342,631 -0.26(-3.43%)
Dec 02, 2009 7.254 7.585 7.254 7.537 462,527 +0.27(+3.79%)
Dec 01, 2009 7.391 7.569 7.157 7.262 722,745 -0.06(-0.77%)
Nov 30, 2009 7.529 8.159 7.189 7.318 2,085,447 -0.04(-0.55%)
Nov 27, 2009 6.938 7.521 6.615 7.359 650,123 +0.36(+5.20%)
Nov 25, 2009 6.858 7.359 6.712 6.995 1,536,156 +0.20(+2.98%)
Nov 24, 2009 6.227 6.987 5.920 6.793 1,281,328 +0.66(+10.67%)
Nov 23, 2009 5.919 6.243 5.839 6.138 826,417 +0.32(+5.42%)
Nov 20, 2009 5.491 5.928 5.467 5.822 1,014,788 +0.29(+5.26%)
Nov 19, 2009 5.620 5.669 5.459 5.531 221,305 -0.12(-2.15%)
Nov 18, 2009 5.733 5.822 5.612 5.653 223,642 -0.09(-1.55%)
Nov 17, 2009 5.944 5.944 5.539 5.742 249,116 -0.11(-1.80%)
Nov 16, 2009 5.547 5.903 5.547 5.847 281,208 +0.32(+5.70%)
Nov 13, 2009 5.531 5.572 5.426 5.531 151,167 +0.01(+0.15%)
Nov 12, 2009 5.766 5.822 5.507 5.523 220,662 -0.22(-3.80%)
Nov 11, 2009 5.847 5.863 5.531 5.742 242,639 +0.13(+2.31%)
Nov 10, 2009 5.685 5.806 5.515 5.612 327,251 +0.04(+0.73%)
Nov 09, 2009 5.693 5.758 5.467 5.572 290,344 -0.07(-1.29%)
Nov 06, 2009 5.822 5.903 5.418 5.645 266,143 -0.07(-1.27%)
Nov 05, 2009 5.442 5.758 5.313 5.717 315,785 +0.37(+6.96%)
Nov 04, 2009 5.216 5.806 5.216 5.345 457,662 +0.15(+2.96%)
Nov 03, 2009 5.046 5.200 5.014 5.192 186,855 +0.11(+2.23%)
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.