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 (%)
Dec 31, 2008 2.636 2.709 2.588 2.644 106,645 -0.06(-2.10%)
Dec 30, 2008 2.612 2.701 2.539 2.701 39,766 +0.09(+3.41%)
Dec 29, 2008 2.604 2.628 2.547 2.612 28,379 +0.01(+0.31%)
Dec 26, 2008 2.563 2.628 2.523 2.604 19,849 +0.08(+3.20%)
Dec 24, 2008 2.588 2.588 2.410 2.523 34,733 -0.06(-2.19%)
Dec 23, 2008 2.709 2.709 2.442 2.580 75,841 -0.09(-3.33%)
Dec 22, 2008 2.701 2.701 2.491 2.669 55,305 +0.03(+1.23%)
Dec 19, 2008 2.580 2.725 2.475 2.636 142,013 +0.12(+4.82%)
Dec 18, 2008 2.466 2.563 2.426 2.515 92,766 +0.05(+1.97%)
Dec 17, 2008 2.466 2.466 2.329 2.466 84,185 -0.01(-0.33%)
Dec 16, 2008 2.335 2.475 2.305 2.475 55,799 +0.10(+4.08%)
Dec 15, 2008 2.297 2.458 2.219 2.377 137,862 +0.11(+4.63%)
Dec 12, 2008 2.208 2.297 2.111 2.272 21,368 -0.04(-1.75%)
Dec 11, 2008 2.418 2.418 2.200 2.313 63,069 -0.09(-3.70%)
Dec 10, 2008 2.402 2.402 2.305 2.402 53,563 +0.07(+3.13%)
Dec 09, 2008 2.418 2.418 2.289 2.329 109,562 -0.09(-3.68%)
Dec 08, 2008 2.297 2.426 2.240 2.418 53,575 +0.11(+4.91%)
Dec 05, 2008 2.175 2.321 2.175 2.305 93,717 +0.13(+5.95%)
Dec 04, 2008 2.022 2.216 2.006 2.175 122,667 +0.17(+8.47%)
Dec 03, 2008 1.933 2.175 1.852 2.006 112,029 +0.15(+7.83%)
Dec 02, 2008 1.819 1.941 1.787 1.860 32,496 +0.09(+5.02%)
Dec 01, 2008 1.779 1.819 1.755 1.771 48,034 -0.06(-3.52%)
Nov 28, 2008 1.917 1.957 1.650 1.836 71,638 -0.15(-7.35%)
Nov 26, 2008 1.833 1.981 1.763 1.981 75,687 +0.12(+6.52%)
Nov 25, 2008 1.940 1.940 1.819 1.860 142,542 +0.04(+2.22%)
Nov 24, 2008 1.779 1.819 1.706 1.819 89,456 +0.04(+2.27%)
Nov 21, 2008 1.779 1.779 1.577 1.779 242,172 -0.04(-2.22%)
Nov 20, 2008 1.779 1.828 1.569 1.819 434,275 -0.07(-3.85%)
Nov 19, 2008 1.941 1.997 1.779 1.892 122,735 -0.10(-4.88%)
Nov 18, 2008 2.062 2.240 1.739 1.989 208,118 -0.11(-5.38%)
Nov 17, 2008 2.014 2.135 1.981 2.103 89,646 +0.09(+4.42%)
Nov 14, 2008 2.143 2.216 2.014 2.014 83,356 -0.13(-6.04%)
Nov 13, 2008 2.256 2.256 1.957 2.143 138,064 +0.04(+1.93%)
Nov 12, 2008 2.232 2.297 2.078 2.102 64,189 -0.12(-5.46%)
Nov 11, 2008 2.305 2.386 2.224 2.224 129,082 -0.15(-6.14%)
Nov 10, 2008 2.466 2.588 2.183 2.369 115,456 -0.06(-2.33%)
Nov 07, 2008 2.741 2.749 2.337 2.426 147,830 -0.23(-8.81%)
Nov 06, 2008 2.822 2.822 2.547 2.661 64,538 -0.05(-1.79%)
Nov 05, 2008 2.725 2.741 2.652 2.709 40,361 -0.04(-1.30%)
Nov 04, 2008 2.847 2.895 2.709 2.745 89,047 -0.00(-0.18%)
Nov 03, 2008 2.725 2.911 2.596 2.749 129,049 +0.09(+3.34%)
Oct 31, 2008 2.604 2.669 2.574 2.661 40,506 +0.12(+4.78%)
Oct 30, 2008 2.588 2.636 2.499 2.539 79,791 -0.07(-2.79%)
Oct 29, 2008 2.386 2.790 2.386 2.612 366,172 +0.17(+6.95%)
Oct 28, 2008 2.369 2.442 2.265 2.442 68,538 +0.04(+1.68%)
Oct 27, 2008 2.426 2.507 2.353 2.402 51,827 -0.07(-2.93%)
Oct 24, 2008 2.418 2.572 2.135 2.474 105,072 -0.05(-1.94%)
Oct 23, 2008 2.620 2.654 2.499 2.523 89,249 -0.05(-1.89%)
Oct 22, 2008 2.466 2.669 2.458 2.571 94,144 +0.06(+2.58%)
Oct 21, 2008 2.402 2.507 2.337 2.507 337,243 +0.11(+4.38%)
Oct 20, 2008 2.491 2.491 2.377 2.402 85,487 +0.09(+3.85%)
Oct 17, 2008 2.305 2.345 2.127 2.313 300,541 +0.11(+5.15%)
Oct 16, 2008 1.973 2.200 1.868 2.200 306,539 +0.27(+14.29%)
Oct 15, 2008 2.103 2.119 1.925 1.925 135,783 -0.18(-8.46%)
Oct 14, 2008 2.183 2.264 2.022 2.103 142,188 +0.08(+4.00%)
Oct 13, 2008 1.997 2.103 1.997 2.022 222,385 -0.01(-0.40%)
Oct 10, 2008 2.111 2.135 1.989 2.030 146,037 -0.15(-6.69%)
Oct 09, 2008 2.248 2.248 2.059 2.175 141,859 -0.11(-4.61%)
Oct 08, 2008 2.280 2.386 2.216 2.280 328,901 -0.09(-3.75%)
Oct 07, 2008 2.369 2.507 2.354 2.369 97,371 -0.08(-3.30%)
Oct 06, 2008 2.644 2.644 1.908 2.450 1,098,320 -0.24(-9.01%)
Oct 03, 2008 2.709 2.749 2.669 2.693 124,471 -0.05(-1.77%)
Oct 02, 2008 2.782 2.887 2.636 2.741 168,896 -0.15(-5.04%)
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.