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 (%)
Oct 31, 2005 0.8895 0.8975 0.7844 0.8248 139,379 -0.05(-5.55%)
Oct 28, 2005 0.8410 0.8733 0.8410 0.8733 9,750 +0.02(+1.88%)
Oct 27, 2005 0.8653 0.8976 0.8491 0.8572 33,058 -0.01(-0.93%)
Oct 26, 2005 0.8491 0.9138 0.8491 0.8653 55,838 +0.03(+3.88%)
Oct 25, 2005 0.8572 0.8572 0.8248 0.8329 32,213 -0.03(-3.73%)
Oct 24, 2005 0.8734 0.9461 0.8248 0.8652 37,335 -0.02(-2.73%)
Oct 21, 2005 0.9057 0.9070 0.8572 0.8895 60,160 -0.00(-0.01%)
Oct 20, 2005 0.8572 0.9542 0.8572 0.8895 39,365 +0.04(+4.49%)
Oct 19, 2005 0.9300 0.9368 0.8329 0.8513 68,792 -0.06(-6.84%)
Oct 18, 2005 1.003 1.003 0.9138 0.9138 30,353 -0.04(-4.23%)
Oct 17, 2005 1.003 1.044 0.9219 0.9541 70,079 -0.06(-5.61%)
Oct 14, 2005 1.092 1.092 0.9866 1.011 35,977 -0.08(-7.41%)
Oct 13, 2005 1.051 1.124 1.003 1.092 161,085 +0.09(+8.87%)
Oct 12, 2005 0.9866 1.051 0.9461 1.003 113,941 +0.00(+0.00%)
Oct 11, 2005 1.116 1.124 0.9704 1.003 280,268 -0.07(-6.77%)
Oct 10, 2005 1.051 1.132 0.9866 1.076 620,935 +0.04(+3.91%)
Oct 07, 2005 0.9866 1.051 0.9461 1.035 409,657 +0.06(+6.67%)
Oct 06, 2005 1.011 1.043 0.9138 0.9704 1,402,331 +0.18(+22.45%)
Oct 05, 2005 0.8248 0.8410 0.7440 0.7925 134,183 -0.04(-4.85%)
Oct 04, 2005 0.8572 0.8572 0.8329 0.8329 40,042 -0.03(-3.74%)
Oct 03, 2005 0.8410 0.8734 0.8248 0.8653 112,081 +0.01(+1.13%)
Sep 30, 2005 0.8329 0.8572 0.7601 0.8556 224,598 +0.04(+4.75%)
Sep 29, 2005 0.7763 0.8653 0.7440 0.8168 294,130 +0.04(+5.21%)
Sep 28, 2005 0.8491 0.8734 0.7682 0.7763 499,886 -0.09(-10.28%)
Sep 27, 2005 0.8976 1.140 0.8572 0.8653 3,739,653 +0.18(+25.88%)
Sep 26, 2005 0.6550 0.7359 0.6550 0.6874 48,103 +0.03(+4.94%)
Sep 23, 2005 0.6550 0.6550 0.6308 0.6550 29,652 -0.01(-1.22%)
Sep 22, 2005 0.6631 0.6793 0.6469 0.6631 17,807 -0.01(-1.20%)
Sep 21, 2005 0.6793 0.6793 0.6469 0.6712 6,962 +0.00(+0.00%)
Sep 20, 2005 0.6955 0.7100 0.6566 0.6712 47,928 -0.03(-4.60%)
Sep 19, 2005 0.6065 0.7035 0.5984 0.7035 70,471 +0.06(+8.75%)
Sep 16, 2005 0.5661 0.6469 0.5661 0.6469 25,896 +0.04(+6.67%)
Sep 15, 2005 0.5661 0.6227 0.5661 0.6065 83,790 +0.00(+0.00%)
Sep 14, 2005 0.6469 0.6631 0.6065 0.6065 49,587 -0.02(-2.60%)
Sep 13, 2005 0.6631 0.6712 0.6146 0.6227 115,079 -0.06(-8.33%)
Sep 12, 2005 0.6874 0.7035 0.6712 0.6793 40,418 -0.02(-3.45%)
Sep 09, 2005 0.6550 0.7278 0.6550 0.7035 37,794 +0.05(+7.41%)
Sep 08, 2005 0.6065 0.6550 0.5661 0.6550 75,553 +0.09(+15.71%)
Sep 07, 2005 0.6065 0.6227 0.5661 0.5661 95,653 -0.08(-12.17%)
Sep 06, 2005 0.6712 0.6712 0.6146 0.6445 65,581 -0.00(-0.37%)
Sep 02, 2005 0.6146 0.6550 0.5580 0.6469 180,167 +0.02(+3.90%)
Sep 01, 2005 0.6550 0.6955 0.6146 0.6227 74,084 -0.02(-3.75%)
Aug 31, 2005 0.7278 0.7359 0.6065 0.6469 304,119 -0.11(-13.98%)
Aug 30, 2005 0.7844 0.7844 0.7440 0.7521 22,482 -0.01(-1.06%)
Aug 29, 2005 0.7601 0.7690 0.7278 0.7601 49,159 -0.02(-2.08%)
Aug 26, 2005 0.7682 0.7844 0.7424 0.7763 33,882 +0.01(+1.05%)
Aug 25, 2005 0.7440 0.7925 0.7359 0.7682 33,759 -0.02(-2.05%)
Aug 24, 2005 0.7521 0.7843 0.7440 0.7843 4,204 +0.02(+2.63%)
Aug 23, 2005 0.7440 0.8006 0.7440 0.7642 10,016 +0.00(+0.64%)
Aug 22, 2005 0.7521 0.8006 0.7521 0.7593 8,285 -0.06(-7.02%)
Aug 19, 2005 0.7642 0.8167 0.7359 0.8167 8,187 +0.05(+6.31%)
Aug 18, 2005 0.7682 0.7924 0.7682 0.7682 5,935 +0.00(+0.00%)
Aug 17, 2005 0.7764 0.7844 0.7440 0.7682 15,406 -0.02(-3.05%)
Aug 16, 2005 0.8087 0.8087 0.7682 0.7924 10,621 -0.00(-0.01%)
Aug 15, 2005 0.8491 0.8491 0.7844 0.7925 11,699 -0.02(-2.96%)
Aug 12, 2005 0.8329 0.8410 0.8006 0.8167 16,261 -0.02(-1.95%)
Aug 11, 2005 0.8087 0.8329 0.8087 0.8329 1,607 +0.00(+0.01%)
Aug 10, 2005 0.7844 0.8491 0.7844 0.8328 30,605 -0.02(-2.75%)
Aug 09, 2005 0.8410 0.8572 0.7925 0.8564 15,819 +0.03(+3.82%)
Aug 08, 2005 0.8248 0.8895 0.8248 0.8248 25,843 -0.02(-1.92%)
Aug 05, 2005 0.8572 0.8572 0.8087 0.8410 23,000 -0.02(-1.89%)
Aug 04, 2005 0.8491 0.8653 0.7925 0.8572 78,227 +0.01(+0.95%)
Aug 03, 2005 0.7682 0.8491 0.7682 0.8491 25,597 +0.04(+5.01%)
Aug 02, 2005 0.7682 0.8086 0.7682 0.8086 24,875 +0.02(+2.04%)
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.