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 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2008 1.830 1.879 1.774 1.855 58,015 +0.08(+4.55%)
Mar 28, 2008 1.750 1.822 1.734 1.774 85,472 +0.01(+0.46%)
Mar 27, 2008 1.774 1.951 1.709 1.766 335,364 +0.15(+9.50%)
Mar 26, 2008 1.645 1.653 1.605 1.613 48,468 -0.02(-0.99%)
Mar 25, 2008 1.637 1.645 1.613 1.629 92,547 +0.02(+1.00%)
Mar 24, 2008 1.613 1.742 1.605 1.613 159,030 +0.02(+1.01%)
Mar 21, 2008 1.605 1.645 1.580 1.597 72,594 +0.00(+0.00%)
Mar 20, 2008 1.605 1.645 1.580 1.597 72,594 +0.02(+1.54%)
Mar 19, 2008 1.653 1.653 1.556 1.572 24,400 -0.03(-2.01%)
Mar 18, 2008 1.621 1.661 1.524 1.605 54,860 +0.00(+0.10%)
Mar 17, 2008 1.492 1.806 1.435 1.603 132,229 -0.00(-0.10%)
Mar 14, 2008 1.629 1.677 1.532 1.605 44,446 +0.01(+0.50%)
Mar 13, 2008 1.588 1.621 1.564 1.597 61,514 +0.01(+0.51%)
Mar 12, 2008 1.605 1.677 1.572 1.588 64,111 -0.02(-1.50%)
Mar 11, 2008 1.556 1.637 1.556 1.613 99,772 +0.06(+3.63%)
Mar 10, 2008 1.637 1.637 1.524 1.556 55,132 -0.10(-5.81%)
Mar 07, 2008 1.677 1.709 1.621 1.652 82,930 -0.02(-1.49%)
Mar 06, 2008 1.782 1.782 1.669 1.677 71,742 -0.05(-2.80%)
Mar 05, 2008 1.693 1.766 1.693 1.726 67,357 +0.02(+0.94%)
Mar 04, 2008 1.790 1.798 1.685 1.709 87,052 -0.07(-4.07%)
Mar 03, 2008 1.814 1.814 1.750 1.782 51,092 -0.07(-3.91%)
Feb 29, 2008 1.750 1.901 1.750 1.855 177,536 +0.05(+2.68%)
Feb 28, 2008 1.855 1.903 1.766 1.806 60,736 -0.03(-1.75%)
Feb 27, 2008 1.871 2.000 1.822 1.838 91,655 -0.02(-0.87%)
Feb 26, 2008 1.911 1.919 1.855 1.855 122,238 -0.06(-3.26%)
Feb 25, 2008 1.935 2.016 1.814 1.917 218,420 +0.04(+2.04%)
Feb 22, 2008 1.903 1.911 1.871 1.879 142,490 +0.01(+0.43%)
Feb 21, 2008 1.943 1.992 1.871 1.871 167,362 -0.09(-4.53%)
Feb 20, 2008 1.943 2.016 1.871 1.959 212,755 +0.04(+2.10%)
Feb 19, 2008 1.935 1.976 1.911 1.919 195,968 +0.00(+0.00%)
Feb 18, 2008 1.976 2.008 1.855 1.919 158,782 +0.00(+0.00%)
Feb 15, 2008 1.976 2.008 1.855 1.919 158,782 -0.02(-0.83%)
Feb 14, 2008 1.959 2.016 1.887 1.935 183,673 -0.02(-1.23%)
Feb 13, 2008 1.621 2.056 1.597 1.959 438,730 +0.37(+23.35%)
Feb 12, 2008 1.613 1.613 1.588 1.588 111,869 -0.02(-1.50%)
Feb 11, 2008 1.645 1.645 1.588 1.613 167,362 -0.02(-1.48%)
Feb 08, 2008 1.613 1.669 1.580 1.637 197,058 +0.06(+4.10%)
Feb 07, 2008 1.588 1.597 1.564 1.572 143,586 +0.01(+0.52%)
Feb 06, 2008 1.588 1.605 1.564 1.564 159,833 +0.00(+0.00%)
Feb 05, 2008 1.605 1.605 1.556 1.564 118,463 -0.00(-0.01%)
Feb 04, 2008 1.661 1.661 1.556 1.564 198,872 -0.03(-2.01%)
Feb 01, 2008 1.661 1.669 1.597 1.597 157,127 -0.10(-5.71%)
Jan 31, 2008 1.629 1.693 1.605 1.693 380,583 +0.04(+2.44%)
Jan 30, 2008 1.613 1.669 1.597 1.653 119,328 +0.06(+3.54%)
Jan 29, 2008 1.556 1.597 1.532 1.596 171,525 +0.04(+2.58%)
Jan 28, 2008 1.580 1.613 1.539 1.556 196,334 -0.02(-1.53%)
Jan 25, 2008 1.637 1.750 1.564 1.580 264,889 -0.07(-4.39%)
Jan 24, 2008 1.677 1.766 1.629 1.653 143,575 -0.03(-1.91%)
Jan 23, 2008 1.613 1.782 1.492 1.685 266,999 +0.05(+2.96%)
Jan 22, 2008 1.629 1.798 1.613 1.637 339,179 -0.18(-9.78%)
Jan 21, 2008 1.911 2.016 1.661 1.814 432,515 +0.00(+0.00%)
Jan 18, 2008 1.911 2.016 1.661 1.814 432,515 -0.11(-5.86%)
Jan 17, 2008 1.927 2.145 1.919 1.927 334,092 -0.01(-0.41%)
Jan 16, 2008 2.161 2.209 1.911 1.935 476,838 -0.22(-10.12%)
Jan 15, 2008 2.282 2.306 2.153 2.153 154,860 -0.09(-3.96%)
Jan 14, 2008 2.379 2.379 2.209 2.242 226,510 -0.14(-5.76%)
Jan 11, 2008 2.443 2.443 2.274 2.379 161,524 -0.06(-2.64%)
Jan 10, 2008 2.387 2.467 2.322 2.443 140,637 +0.01(+0.33%)
Jan 09, 2008 2.500 2.516 2.379 2.435 146,713 -0.03(-1.31%)
Jan 08, 2008 2.459 2.637 2.395 2.467 189,967 +0.07(+3.03%)
Jan 07, 2008 2.371 2.459 2.306 2.395 282,519 +0.06(+2.77%)
Jan 04, 2008 2.411 2.451 2.298 2.330 150,374 -0.08(-3.34%)
Jan 03, 2008 2.516 2.516 2.387 2.411 103,040 -0.05(-1.97%)
Jan 02, 2008 2.516 2.572 2.419 2.459 136,997 -0.02(-0.97%)
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.