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 (%)
Mar 31, 2010 5.314 5.386 5.217 5.346 321,664 +0.04(+0.76%)
Mar 30, 2010 5.338 5.386 4.927 5.306 883,511 -0.05(-0.90%)
Mar 29, 2010 5.483 5.669 5.306 5.354 676,071 -0.12(-2.21%)
Mar 26, 2010 5.572 5.604 5.386 5.475 440,578 -0.08(-1.45%)
Mar 25, 2010 5.733 5.757 5.548 5.556 532,914 -0.15(-2.55%)
Mar 24, 2010 5.733 5.757 5.652 5.701 217,835 -0.06(-0.98%)
Mar 23, 2010 5.749 5.806 5.636 5.757 292,852 +0.02(+0.42%)
Mar 22, 2010 5.628 5.814 5.604 5.733 310,421 +0.10(+1.72%)
Mar 19, 2010 5.822 5.846 5.628 5.636 476,823 -0.15(-2.65%)
Mar 18, 2010 5.798 5.886 5.652 5.789 310,390 -0.02(-0.28%)
Mar 17, 2010 5.814 5.967 5.806 5.806 262,081 -0.03(-0.55%)
Mar 16, 2010 5.902 5.927 5.741 5.838 226,463 -0.07(-1.23%)
Mar 15, 2010 5.862 6.023 5.741 5.910 271,414 -0.08(-1.35%)
Mar 12, 2010 6.096 6.193 5.959 5.991 369,949 -0.02(-0.40%)
Mar 11, 2010 5.838 6.023 5.660 6.015 459,815 +0.27(+4.63%)
Mar 10, 2010 5.620 5.806 5.606 5.749 409,217 +0.12(+2.15%)
Mar 09, 2010 5.604 5.717 5.604 5.628 335,213 +0.02(+0.29%)
Mar 08, 2010 5.604 5.773 5.604 5.612 363,569 +0.00(+0.00%)
Mar 05, 2010 5.693 5.693 5.588 5.612 290,905 -0.05(-0.85%)
Mar 04, 2010 5.677 5.701 5.556 5.660 254,115 +0.02(+0.29%)
Mar 03, 2010 5.556 5.660 5.499 5.644 548,831 +0.17(+3.09%)
Mar 02, 2010 5.402 5.580 5.394 5.475 397,871 +0.09(+1.65%)
Mar 01, 2010 5.378 5.435 5.217 5.386 343,998 +0.05(+0.91%)
Feb 26, 2010 5.378 5.439 5.273 5.338 457,678 -0.02(-0.45%)
Feb 25, 2010 5.386 5.394 5.161 5.362 725,189 +0.15(+2.78%)
Feb 24, 2010 5.128 5.241 4.999 5.217 302,756 +0.09(+1.73%)
Feb 23, 2010 5.136 5.233 5.032 5.128 328,697 -0.02(-0.47%)
Feb 22, 2010 5.290 5.402 5.144 5.152 418,521 -0.14(-2.59%)
Feb 19, 2010 5.088 5.298 5.023 5.290 441,635 +0.21(+4.13%)
Feb 18, 2010 4.975 5.104 4.927 5.080 277,294 +0.08(+1.61%)
Feb 17, 2010 4.999 5.241 4.870 4.999 444,076 +0.04(+0.81%)
Feb 16, 2010 4.830 4.959 4.757 4.959 377,854 +0.14(+2.84%)
Feb 12, 2010 4.822 4.822 4.822 0 +0.02(+0.34%)
Feb 11, 2010 4.757 4.806 4.644 4.806 283,182 +0.06(+1.19%)
Feb 10, 2010 4.782 4.790 4.596 4.749 315,009 +0.12(+2.61%)
Feb 09, 2010 4.669 4.703 4.596 4.628 324,214 +0.01(+0.17%)
Feb 08, 2010 4.870 4.959 4.612 4.620 389,483 -0.19(-3.86%)
Feb 05, 2010 4.459 4.894 4.451 4.806 947,941 +0.36(+8.17%)
Feb 04, 2010 4.749 4.788 4.435 4.443 769,995 -0.31(-6.61%)
Feb 03, 2010 4.999 5.096 4.741 4.757 618,448 -0.19(-3.91%)
Feb 02, 2010 4.999 4.999 4.878 4.951 465,183 -0.02(-0.32%)
Feb 01, 2010 5.136 5.136 4.806 4.967 537,253 -0.06(-1.28%)
Jan 29, 2010 5.201 5.273 4.919 5.032 703,497 -0.15(-2.80%)
Jan 28, 2010 5.419 5.491 5.136 5.177 1,441,406 +0.18(+3.55%)
Jan 27, 2010 4.959 5.096 4.782 4.999 875,267 +0.08(+1.64%)
Jan 26, 2010 4.709 4.999 4.677 4.919 834,747 +0.15(+3.04%)
Jan 25, 2010 4.862 4.894 4.620 4.774 681,252 +0.01(+0.17%)
Jan 22, 2010 4.790 5.080 4.725 4.765 607,222 -0.03(-0.67%)
Jan 21, 2010 5.032 5.040 4.765 4.798 642,095 -0.23(-4.49%)
Jan 20, 2010 5.040 5.201 4.975 5.023 906,209 +0.02(+0.48%)
Jan 19, 2010 4.774 5.136 4.693 4.999 1,117,471 +0.21(+4.38%)
Jan 15, 2010 4.790 4.790 4.790 0 -0.15(-2.94%)
Jan 14, 2010 4.999 5.056 4.919 4.935 379,979 -0.08(-1.61%)
Jan 13, 2010 5.080 5.120 4.870 5.015 516,637 -0.07(-1.43%)
Jan 12, 2010 5.265 5.265 5.023 5.088 529,461 -0.22(-4.10%)
Jan 11, 2010 5.443 5.483 5.290 5.306 691,118 -0.17(-3.09%)
Jan 08, 2010 5.443 5.483 5.281 5.475 620,241 +0.03(+0.59%)
Jan 07, 2010 5.499 5.523 5.281 5.443 783,325 -0.03(-0.59%)
Jan 06, 2010 5.048 5.596 5.040 5.475 2,382,822 +0.41(+8.12%)
Jan 05, 2010 4.927 5.144 4.894 5.064 903,847 +0.16(+3.29%)
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.