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 (%)
Jul 31, 2019 4.609 4.836 4.520 4.529 205,534 -0.07(-1.58%)
Jul 30, 2019 4.423 4.731 4.423 4.601 202,322 +0.15(+3.27%)
Jul 29, 2019 4.440 4.553 4.326 4.456 84,864 +0.02(+0.36%)
Jul 26, 2019 4.391 4.529 4.391 4.440 125,514 +0.06(+1.29%)
Jul 25, 2019 4.480 4.480 4.375 4.383 87,879 -0.06(-1.45%)
Jul 24, 2019 4.415 4.561 4.415 4.448 266,879 +0.02(+0.37%)
Jul 23, 2019 4.456 4.585 4.407 4.431 106,808 -0.02(-0.36%)
Jul 22, 2019 4.399 4.512 4.399 4.448 95,240 +0.05(+1.10%)
Jul 19, 2019 4.593 4.710 4.383 4.399 154,946 -0.19(-4.23%)
Jul 18, 2019 4.626 4.820 4.569 4.593 142,970 +0.00(+0.00%)
Jul 17, 2019 4.609 4.731 4.529 4.593 129,448 -0.02(-0.35%)
Jul 16, 2019 4.690 4.836 4.609 4.609 148,371 -0.08(-1.72%)
Jul 15, 2019 4.650 4.739 4.650 4.690 75,709 +0.06(+1.22%)
Jul 12, 2019 4.634 4.674 4.488 4.634 119,579 +0.00(+0.00%)
Jul 11, 2019 4.617 4.828 4.609 4.634 158,624 +0.02(+0.53%)
Jul 10, 2019 4.553 4.634 4.488 4.609 111,635 +0.07(+1.60%)
Jul 09, 2019 4.545 4.666 4.480 4.537 79,501 -0.04(-0.88%)
Jul 08, 2019 4.642 4.917 4.456 4.577 721,284 -0.04(-0.88%)
Jul 05, 2019 4.529 4.654 4.529 4.617 88,045 +0.06(+1.42%)
Jul 03, 2019 4.529 4.577 4.512 4.553 39,076 +0.06(+1.44%)
Jul 02, 2019 4.529 4.592 4.407 4.488 79,596 -0.04(-0.89%)
Jul 01, 2019 4.593 4.593 4.448 4.529 127,808 -0.06(-1.41%)
Jun 28, 2019 4.537 4.642 4.480 4.593 590,600 +0.07(+1.61%)
Jun 27, 2019 4.375 4.529 4.237 4.520 141,495 +0.16(+3.71%)
Jun 26, 2019 4.415 4.423 4.310 4.359 105,474 -0.03(-0.74%)
Jun 25, 2019 4.504 4.577 4.302 4.391 102,015 -0.11(-2.34%)
Jun 24, 2019 4.423 4.601 4.334 4.496 181,107 +0.02(+0.54%)
Jun 21, 2019 4.246 4.537 4.189 4.472 518,135 +0.19(+4.54%)
Jun 20, 2019 4.431 4.431 4.246 4.278 85,382 -0.07(-1.67%)
Jun 19, 2019 4.326 4.375 4.246 4.351 108,932 +0.03(+0.75%)
Jun 18, 2019 4.504 4.569 4.254 4.318 136,324 -0.17(-3.78%)
Jun 17, 2019 4.456 4.632 4.351 4.488 89,358 +0.06(+1.46%)
Jun 14, 2019 4.391 4.529 4.294 4.423 146,660 +0.02(+0.37%)
Jun 13, 2019 4.310 4.448 4.254 4.407 124,939 +0.12(+2.83%)
Jun 12, 2019 4.213 4.326 4.165 4.286 133,768 +0.06(+1.53%)
Jun 11, 2019 4.642 4.650 4.148 4.221 536,279 -0.37(-8.10%)
Jun 10, 2019 4.504 4.795 4.504 4.593 318,506 +0.06(+1.25%)
Jun 07, 2019 4.488 4.569 4.464 4.537 151,607 +0.07(+1.63%)
Jun 06, 2019 4.569 4.601 4.431 4.464 235,271 -0.10(-2.13%)
Jun 05, 2019 4.706 4.779 4.504 4.561 235,227 -0.15(-3.09%)
Jun 04, 2019 4.448 4.739 4.440 4.706 192,029 +0.31(+6.99%)
Jun 03, 2019 4.456 4.658 4.359 4.399 205,199 +0.08(+1.87%)
May 31, 2019 4.553 4.658 4.254 4.318 143,322 -0.28(-6.15%)
May 30, 2019 4.690 4.731 4.512 4.601 162,682 -0.08(-1.73%)
May 29, 2019 4.698 4.740 4.545 4.682 183,777 -0.06(-1.19%)
May 28, 2019 4.690 4.755 4.617 4.739 324,468 +0.07(+1.56%)
May 24, 2019 4.731 4.795 4.601 4.666 124,402 -0.04(-0.86%)
May 23, 2019 4.674 4.723 4.565 4.706 223,962 -0.01(-0.17%)
May 22, 2019 4.763 4.889 4.650 4.715 154,312 -0.06(-1.19%)
May 21, 2019 4.812 5.014 4.650 4.771 225,079 +0.15(+3.33%)
May 20, 2019 4.512 4.626 4.512 4.617 126,328 +0.11(+2.33%)
May 17, 2019 4.440 4.634 4.379 4.512 111,294 +0.04(+0.90%)
May 16, 2019 4.545 4.739 4.415 4.472 609,371 -0.10(-2.12%)
May 15, 2019 4.351 4.658 4.334 4.569 186,575 +0.18(+4.05%)
May 14, 2019 4.448 4.464 4.343 4.391 195,889 -0.01(-0.18%)
May 13, 2019 4.456 4.537 4.383 4.399 216,967 -0.14(-3.03%)
May 10, 2019 4.472 4.658 4.367 4.537 182,398 +0.05(+1.08%)
May 09, 2019 4.407 4.626 4.334 4.488 99,944 +0.05(+1.09%)
May 08, 2019 4.407 4.464 4.367 4.440 65,939 +0.02(+0.55%)
May 07, 2019 4.448 4.472 4.359 4.415 178,708 -0.10(-2.15%)
May 06, 2019 4.318 4.553 4.318 4.512 107,793 +0.02(+0.54%)
May 03, 2019 4.254 4.496 4.254 4.488 162,489 +0.26(+6.12%)
May 02, 2019 4.237 4.415 4.197 4.229 175,894 -0.01(-0.19%)
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.