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 29, 2023 5.272 5.319 5.216 5.216 247,663 -0.04(-0.71%)
Dec 28, 2023 5.133 5.324 5.077 5.254 278,891 +0.10(+1.99%)
Dec 27, 2023 5.151 5.291 5.100 5.151 326,512 +0.00(+0.00%)
Dec 26, 2023 5.244 5.319 5.133 5.151 192,539 -0.16(-2.98%)
Dec 22, 2023 5.300 5.439 5.300 5.310 237,682 +0.07(+1.24%)
Dec 21, 2023 5.282 5.328 5.142 5.244 313,335 -0.02(-0.35%)
Dec 20, 2023 5.226 5.468 5.114 5.263 460,015 +0.04(+0.71%)
Dec 19, 2023 5.170 5.319 5.170 5.226 342,395 +0.06(+1.08%)
Dec 18, 2023 5.188 5.188 5.053 5.170 246,876 -0.01(-0.18%)
Dec 15, 2023 5.589 5.589 5.179 5.179 686,333 -0.36(-6.55%)
Dec 14, 2023 5.356 5.580 5.310 5.542 516,808 +0.28(+5.31%)
Dec 13, 2023 5.012 5.282 4.904 5.263 633,010 +0.21(+4.24%)
Dec 12, 2023 5.133 5.212 4.909 5.049 628,647 -0.06(-1.09%)
Dec 11, 2023 5.803 5.822 5.049 5.105 854,299 -0.72(-12.32%)
Dec 08, 2023 5.459 6.092 5.412 5.822 2,069,449 +0.34(+6.11%)
Dec 07, 2023 5.216 5.487 5.179 5.487 431,989 +0.25(+4.80%)
Dec 06, 2023 5.263 5.319 5.207 5.235 282,114 +0.01(+0.18%)
Dec 05, 2023 5.338 5.384 5.221 5.226 336,614 -0.16(-2.94%)
Dec 04, 2023 5.188 5.412 5.180 5.384 391,268 +0.16(+3.03%)
Dec 01, 2023 5.077 5.244 5.039 5.226 386,106 +0.17(+3.31%)
Nov 30, 2023 5.030 5.170 5.021 5.058 383,414 +0.08(+1.69%)
Nov 29, 2023 4.900 5.114 4.900 4.974 185,112 +0.08(+1.71%)
Nov 28, 2023 4.918 4.974 4.858 4.890 498,040 -0.07(-1.50%)
Nov 27, 2023 5.216 5.282 4.918 4.965 518,799 -0.29(-5.50%)
Nov 24, 2023 4.974 5.324 4.974 5.254 324,002 +0.28(+5.62%)
Nov 22, 2023 4.881 5.012 4.844 4.974 258,243 +0.16(+3.29%)
Nov 21, 2023 4.825 4.890 4.797 4.816 417,780 +0.00(+0.00%)
Nov 20, 2023 4.797 4.900 4.783 4.816 433,140 -0.04(-0.77%)
Nov 17, 2023 4.779 4.886 4.760 4.853 277,625 +0.09(+1.96%)
Nov 16, 2023 4.779 4.788 4.690 4.760 350,007 +0.00(+0.00%)
Nov 15, 2023 4.611 4.816 4.611 4.760 373,198 +0.16(+3.44%)
Nov 14, 2023 4.685 4.732 4.578 4.602 437,557 +0.05(+1.02%)
Nov 13, 2023 4.546 4.663 4.527 4.555 689,837 -0.04(-0.81%)
Nov 10, 2023 4.564 4.667 4.434 4.592 764,262 +0.01(+0.20%)
Nov 09, 2023 4.602 4.658 4.481 4.583 386,926 +0.09(+2.07%)
Nov 08, 2023 4.266 4.685 4.229 4.490 1,006,013 -0.32(-6.59%)
Nov 07, 2023 4.713 4.835 4.648 4.807 475,327 +0.11(+2.38%)
Nov 06, 2023 4.872 4.872 4.658 4.695 407,647 -0.07(-1.56%)
Nov 03, 2023 4.630 4.816 4.592 4.769 348,863 +0.21(+4.70%)
Nov 02, 2023 4.732 4.779 4.504 4.555 360,989 -0.16(-3.36%)
Nov 01, 2023 4.751 4.769 4.644 4.713 253,413 -0.04(-0.78%)
Oct 31, 2023 4.630 4.760 4.630 4.751 302,428 +0.10(+2.20%)
Oct 30, 2023 4.658 4.779 4.555 4.648 308,119 +0.01(+0.20%)
Oct 27, 2023 4.835 4.835 4.620 4.639 380,218 -0.18(-3.68%)
Oct 26, 2023 4.788 4.881 4.774 4.816 283,563 +0.00(+0.00%)
Oct 25, 2023 4.862 4.918 4.704 4.816 288,810 -0.06(-1.15%)
Oct 24, 2023 4.918 5.002 4.858 4.872 355,050 -0.02(-0.38%)
Oct 23, 2023 4.816 4.937 4.783 4.890 356,499 +0.08(+1.74%)
Oct 20, 2023 4.853 4.918 4.788 4.807 392,914 -0.05(-0.96%)
Oct 19, 2023 4.890 4.937 4.807 4.853 318,307 -0.07(-1.33%)
Oct 18, 2023 5.086 5.123 4.876 4.918 456,761 -0.15(-2.94%)
Oct 17, 2023 5.012 5.123 4.984 5.067 356,854 +0.00(+0.00%)
Oct 16, 2023 5.049 5.161 5.049 5.067 301,425 +0.00(+0.00%)
Oct 13, 2023 5.095 5.161 5.030 5.067 302,032 -0.04(-0.73%)
Oct 12, 2023 5.151 5.151 5.025 5.105 390,297 -0.06(-1.08%)
Oct 11, 2023 5.179 5.235 5.109 5.161 336,636 +0.03(+0.54%)
Oct 10, 2023 4.984 5.142 4.984 5.133 419,966 +0.12(+2.42%)
Oct 09, 2023 4.872 5.039 4.856 5.012 436,413 +0.01(+0.19%)
Oct 06, 2023 5.021 5.030 4.872 5.002 425,470 -0.01(-0.19%)
Oct 05, 2023 5.030 5.180 4.988 5.012 677,602 +0.01(+0.19%)
Oct 04, 2023 4.844 5.077 4.825 5.002 758,502 +0.14(+2.87%)
Oct 03, 2023 4.825 4.890 4.779 4.862 460,506 +0.00(+0.00%)
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.