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, 2014 1.161 1.161 1.161 0 -0.03(-2.70%)
Dec 30, 2014 1.153 1.193 1.121 1.193 245,287 +0.06(+5.71%)
Dec 29, 2014 1.145 1.210 1.129 1.129 120,895 -0.06(-4.76%)
Dec 26, 2014 1.137 1.226 1.137 1.185 83,985 +0.03(+2.80%)
Dec 24, 2014 1.153 1.153 1.153 0 -0.02(-2.05%)
Dec 23, 2014 1.129 1.210 1.105 1.177 158,433 +0.02(+2.10%)
Dec 22, 2014 1.242 1.242 1.121 1.153 206,425 -0.01(-0.69%)
Dec 19, 2014 1.121 1.246 1.089 1.161 666,212 +0.03(+2.86%)
Dec 18, 2014 1.137 1.210 1.097 1.129 370,008 -0.02(-1.41%)
Dec 17, 2014 1.169 1.201 1.115 1.145 69,696 -0.03(-2.74%)
Dec 16, 2014 1.210 1.089 1.177 133,850 -0.02(-2.01%)
Dec 15, 2014 1.210 1.210 1.089 1.201 258,438 -0.02(-1.32%)
Dec 12, 2014 1.218 1.226 1.161 1.218 123,162 -0.01(-0.66%)
Dec 11, 2014 1.210 1.242 1.169 1.226 754,187 +0.03(+2.70%)
Dec 10, 2014 1.185 1.274 1.185 1.193 134,697 -0.02(-1.33%)
Dec 09, 2014 1.210 1.282 1.185 1.210 339,200 -0.01(-0.66%)
Dec 08, 2014 1.226 1.411 1.210 1.218 185,295 -0.02(-1.31%)
Dec 05, 2014 1.322 1.330 1.193 1.234 178,221 -0.10(-7.83%)
Dec 04, 2014 1.330 1.379 1.290 1.339 142,450 +0.00(+0.00%)
Dec 03, 2014 1.331 1.355 1.322 1.339 130,176 +0.01(+0.61%)
Dec 02, 2014 1.339 1.363 1.322 1.330 99,694 -0.02(-1.20%)
Dec 01, 2014 1.355 1.371 1.314 1.347 59,681 -0.02(-1.76%)
Nov 28, 2014 1.314 1.371 1.314 1.371 18,778 +0.03(+2.41%)
Nov 26, 2014 1.339 1.339 1.339 0 +0.01(+0.61%)
Nov 25, 2014 1.347 1.355 1.314 1.330 89,844 +0.01(+0.61%)
Nov 24, 2014 1.339 1.411 1.306 1.322 78,994 -0.02(-1.20%)
Nov 21, 2014 1.322 1.403 1.322 1.339 71,919 +0.02(+1.22%)
Nov 20, 2014 1.339 1.371 1.322 1.322 118,791 -0.02(-1.20%)
Nov 19, 2014 1.355 1.363 1.322 1.339 122,920 -0.02(-1.78%)
Nov 18, 2014 1.330 1.363 1.314 1.363 114,177 -0.01(-0.59%)
Nov 17, 2014 1.298 1.371 1.290 1.371 49,935 +0.08(+6.25%)
Nov 14, 2014 1.289 1.371 1.185 1.290 172,907 -0.06(-4.19%)
Nov 13, 2014 1.395 1.443 1.347 1.347 50,078 -0.06(-4.57%)
Nov 12, 2014 1.411 1.411 1.339 1.411 128,931 +0.01(+0.57%)
Nov 11, 2014 1.330 1.411 1.326 1.403 257,688 +0.10(+8.07%)
Nov 10, 2014 1.266 1.395 1.258 1.298 210,717 +0.04(+3.21%)
Nov 07, 2014 1.169 1.271 1.169 1.258 320,312 +0.08(+6.85%)
Nov 06, 2014 1.129 1.210 1.113 1.177 288,587 +0.04(+3.55%)
Nov 05, 2014 1.113 1.153 1.097 1.137 67,994 +0.01(+0.71%)
Nov 04, 2014 1.137 1.169 1.113 1.129 69,156 -0.02(-1.41%)
Nov 03, 2014 1.121 1.161 1.089 1.145 330,476 +0.01(+0.71%)
Oct 31, 2014 1.064 1.161 1.064 1.137 506,778 +0.05(+4.44%)
Oct 30, 2014 1.121 1.145 1.066 1.089 150,023 -0.02(-1.46%)
Oct 29, 2014 1.129 1.161 1.105 1.105 76,263 -0.02(-2.14%)
Oct 28, 2014 1.113 1.169 1.113 1.129 84,549 +0.01(+0.72%)
Oct 27, 2014 1.113 1.121 1.121 1.121 96,259 +0.00(+0.00%)
Oct 24, 2014 1.129 1.169 1.113 1.121 83,289 +0.00(+0.00%)
Oct 23, 2014 1.137 1.177 1.113 1.121 103,520 -0.02(-2.11%)
Oct 22, 2014 1.097 1.145 247,222 -0.03(-2.74%)
Oct 21, 2014 1.185 1.226 1.124 1.177 230,492 +0.00(+0.00%)
Oct 20, 2014 1.201 1.205 1.169 1.177 182,761 -0.02(-2.01%)
Oct 17, 2014 1.210 1.210 1.177 1.201 445,420 +0.00(+0.00%)
Oct 16, 2014 1.193 1.218 1.193 1.201 149,925 -0.01(-0.67%)
Oct 15, 2014 1.177 1.218 1.161 1.210 282,597 +0.03(+2.39%)
Oct 14, 2014 1.185 1.201 1.177 1.181 264,819 -0.00(-0.34%)
Oct 13, 2014 1.177 1.210 1.161 1.185 270,288 -0.01(-0.68%)
Oct 10, 2014 1.193 1.210 1.177 1.193 265,035 -0.02(-1.33%)
Oct 09, 2014 1.210 1.218 1.169 1.210 274,711 +0.00(+0.00%)
Oct 08, 2014 1.153 1.218 1.153 1.210 432,601 +0.04(+3.45%)
Oct 07, 2014 1.185 1.210 1.129 1.169 262,438 -0.02(-1.36%)
Oct 06, 2014 1.201 1.210 1.153 1.185 147,964 -0.01(-0.68%)
Oct 03, 2014 1.169 1.210 1.145 1.193 218,141 +0.02(+2.07%)
Oct 02, 2014 1.161 1.185 1.105 1.169 265,178 +0.02(+1.40%)
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.