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 (%)
Jan 31, 2023 6.282 6.332 6.162 6.308 729,346 +0.03(+0.41%)
Jan 30, 2023 6.334 6.433 6.248 6.282 624,824 -0.09(-1.48%)
Jan 27, 2023 6.429 6.467 6.235 6.377 709,742 -0.09(-1.33%)
Jan 26, 2023 6.463 6.506 6.299 6.463 524,118 +0.05(+0.81%)
Jan 25, 2023 6.463 6.463 6.308 6.411 414,082 -0.08(-1.19%)
Jan 24, 2023 6.480 6.571 6.450 6.489 914,678 -0.02(-0.26%)
Jan 23, 2023 6.515 6.687 6.463 6.506 576,327 -0.03(-0.40%)
Jan 20, 2023 6.575 6.575 6.403 6.532 510,683 +0.03(+0.53%)
Jan 19, 2023 6.437 6.571 6.437 6.497 591,229 +0.06(+0.94%)
Jan 18, 2023 6.592 6.747 6.394 6.437 874,985 -0.11(-1.71%)
Jan 17, 2023 7.151 7.246 6.506 6.549 1,545,441 -0.70(-9.62%)
Jan 13, 2023 6.945 7.302 6.885 7.246 1,066,483 +0.29(+4.21%)
Jan 12, 2023 6.592 6.962 6.523 6.953 859,451 +0.36(+5.48%)
Jan 11, 2023 6.497 6.867 6.489 6.592 1,035,728 +0.14(+2.13%)
Jan 10, 2023 6.256 6.463 6.231 6.454 810,426 +0.21(+3.31%)
Jan 09, 2023 6.274 6.330 6.188 6.248 939,800 +0.02(+0.28%)
Jan 06, 2023 6.110 6.463 6.033 6.231 933,489 +0.17(+2.84%)
Jan 05, 2023 6.033 6.183 5.942 6.058 769,612 -0.03(-0.57%)
Jan 04, 2023 6.076 6.179 5.947 6.093 988,596 +0.04(+0.71%)
Jan 03, 2023 6.265 6.463 5.981 6.050 1,008,818 -0.28(-4.48%)
Dec 30, 2022 6.317 6.351 6.200 6.334 614,324 -0.04(-0.67%)
Dec 29, 2022 6.317 6.433 6.274 6.377 454,935 +0.10(+1.65%)
Dec 28, 2022 6.446 6.540 6.239 6.274 624,038 -0.16(-2.54%)
Dec 27, 2022 6.652 6.665 6.381 6.437 696,745 -0.24(-3.61%)
Dec 23, 2022 6.669 6.738 6.588 6.678 815,120 +0.01(+0.13%)
Dec 22, 2022 6.601 6.721 6.506 6.669 890,900 +0.01(+0.13%)
Dec 21, 2022 6.506 6.773 6.411 6.661 1,453,826 +0.24(+3.75%)
Dec 20, 2022 6.472 6.583 6.368 6.420 1,217,305 -0.15(-2.23%)
Dec 19, 2022 6.575 6.695 6.437 6.566 931,668 -0.01(-0.13%)
Dec 16, 2022 6.472 6.618 6.411 6.575 1,060,378 +0.03(+0.53%)
Dec 15, 2022 6.626 6.669 6.497 6.540 673,534 -0.15(-2.31%)
Dec 14, 2022 6.842 6.863 6.665 6.695 760,197 -0.16(-2.38%)
Dec 13, 2022 6.885 7.083 6.790 6.859 878,075 +0.08(+1.14%)
Dec 12, 2022 6.953 6.953 6.730 6.781 777,281 -0.17(-2.48%)
Dec 09, 2022 6.893 7.027 6.876 6.953 740,120 +0.05(+0.75%)
Dec 08, 2022 7.074 7.100 6.824 6.902 613,038 -0.15(-2.08%)
Dec 07, 2022 7.031 7.057 6.936 7.048 546,156 +0.01(+0.12%)
Dec 06, 2022 7.108 7.212 6.932 7.040 1,018,910 -0.14(-1.92%)
Dec 05, 2022 7.453 7.564 7.117 7.177 1,139,590 -0.28(-3.70%)
Dec 02, 2022 7.711 7.892 7.298 7.453 1,878,625 -0.35(-4.52%)
Dec 01, 2022 7.857 7.874 7.521 7.805 1,413,699 -0.09(-1.20%)
Nov 30, 2022 7.935 7.960 7.564 7.900 857,830 +0.00(+0.00%)
Nov 29, 2022 7.737 7.969 7.651 7.900 898,337 +0.16(+2.11%)
Nov 28, 2022 7.573 7.801 7.487 7.737 1,145,219 +0.15(+2.04%)
Nov 25, 2022 7.805 7.848 7.573 7.582 645,474 -0.30(-3.82%)
Nov 23, 2022 7.986 8.150 7.780 7.883 800,208 -0.16(-2.03%)
Nov 22, 2022 7.883 8.089 7.762 8.046 899,900 +0.19(+2.41%)
Nov 21, 2022 7.814 7.995 7.797 7.857 1,113,353 +0.01(+0.11%)
Nov 18, 2022 8.089 8.167 7.793 7.848 1,569,713 -0.09(-1.08%)
Nov 17, 2022 7.892 8.132 7.728 7.935 1,362,946 -0.09(-1.18%)
Nov 16, 2022 8.124 8.201 7.745 8.029 1,639,755 -0.09(-1.17%)
Nov 15, 2022 8.494 8.787 8.072 8.124 1,854,471 -0.22(-2.58%)
Nov 14, 2022 8.046 8.632 8.038 8.339 1,844,103 +0.26(+3.19%)
Nov 11, 2022 7.960 8.249 7.762 8.081 1,658,342 +0.10(+1.29%)
Nov 10, 2022 7.719 8.055 7.676 7.978 1,643,420 +0.51(+6.80%)
Nov 09, 2022 8.021 8.029 7.388 7.470 2,362,682 -0.63(-7.76%)
Nov 08, 2022 8.167 8.176 7.840 8.098 1,196,575 -0.06(-0.74%)
Nov 07, 2022 7.823 8.210 7.573 8.158 1,924,991 +0.23(+2.93%)
Nov 04, 2022 7.272 7.965 7.160 7.926 2,545,771 +0.81(+11.37%)
Nov 03, 2022 7.332 7.418 7.100 7.117 1,799,018 -0.26(-3.50%)
Nov 02, 2022 7.986 8.046 7.362 7.375 2,651,859 -0.71(-8.73%)
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.