Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 5.564 5.645 5.418 5.483 171,812 -0.07(-1.31%)
Feb 27, 2019 5.523 5.588 5.463 5.556 79,243 +0.01(+0.15%)
Feb 26, 2019 5.459 5.612 5.459 5.547 89,251 +0.08(+1.48%)
Feb 25, 2019 5.564 5.685 5.434 5.467 187,163 -0.06(-1.02%)
Feb 22, 2019 5.653 5.701 5.454 5.523 141,838 -0.12(-2.15%)
Feb 21, 2019 5.636 5.673 5.471 5.645 157,218 +0.01(+0.14%)
Feb 20, 2019 5.701 5.798 5.580 5.636 196,894 -0.06(-1.13%)
Feb 19, 2019 5.596 5.733 5.523 5.701 139,220 +0.05(+0.86%)
Feb 15, 2019 5.483 5.693 5.459 5.653 246,454 +0.19(+3.56%)
Feb 14, 2019 5.256 5.539 5.256 5.459 167,537 +0.15(+2.74%)
Feb 13, 2019 5.483 5.580 5.184 5.313 335,483 -0.18(-3.24%)
Feb 12, 2019 5.531 5.653 5.370 5.491 179,004 -0.02(-0.29%)
Feb 11, 2019 5.483 5.572 5.361 5.507 126,564 +0.05(+0.89%)
Feb 08, 2019 5.378 5.572 5.321 5.459 166,075 +0.08(+1.50%)
Feb 07, 2019 5.475 5.572 5.329 5.378 140,888 -0.15(-2.64%)
Feb 06, 2019 5.450 5.580 5.418 5.523 100,760 +0.02(+0.29%)
Feb 05, 2019 5.507 5.725 5.483 5.507 125,301 -0.02(-0.44%)
Feb 04, 2019 5.337 5.717 5.298 5.531 191,398 +0.13(+2.40%)
Feb 01, 2019 5.491 5.685 5.378 5.402 109,068 -0.08(-1.47%)
Jan 31, 2019 5.329 5.661 5.329 5.483 283,108 +0.14(+2.57%)
Jan 30, 2019 5.111 5.450 5.103 5.345 274,676 +0.23(+4.42%)
Jan 29, 2019 5.378 5.474 5.111 5.119 406,082 -0.25(-4.67%)
Jan 28, 2019 5.499 5.646 5.313 5.370 476,635 -0.19(-3.49%)
Jan 25, 2019 5.564 5.685 5.394 5.564 177,823 +0.01(+0.15%)
Jan 24, 2019 5.620 5.709 5.523 5.556 181,886 -0.07(-1.29%)
Jan 23, 2019 5.733 5.879 5.515 5.628 224,652 -0.10(-1.69%)
Jan 22, 2019 5.911 6.065 5.661 5.725 414,762 -0.21(-3.54%)
Jan 18, 2019 6.008 6.041 5.839 5.936 281,079 -0.05(-0.81%)
Jan 17, 2019 5.984 6.097 5.911 5.984 225,113 -0.02(-0.40%)
Jan 16, 2019 5.960 6.170 5.903 6.008 346,946 +0.03(+0.54%)
Jan 15, 2019 5.952 6.057 5.855 5.976 297,035 +0.04(+0.68%)
Jan 14, 2019 6.105 6.186 5.863 5.936 543,782 -0.20(-3.29%)
Jan 11, 2019 6.162 6.227 5.928 6.138 295,547 -0.01(-0.13%)
Jan 10, 2019 6.356 6.356 6.065 6.146 255,845 -0.15(-2.31%)
Jan 09, 2019 6.105 6.429 5.992 6.291 608,579 +0.26(+4.29%)
Jan 08, 2019 6.413 6.413 5.936 6.033 396,634 -0.35(-5.45%)
Jan 07, 2019 6.267 6.542 6.211 6.380 751,869 +0.15(+2.47%)
Jan 04, 2019 6.122 6.267 5.952 6.227 516,651 +0.26(+4.34%)
Jan 03, 2019 6.202 6.291 5.806 5.968 535,625 -0.17(-2.77%)
Jan 02, 2019 6.348 6.348 6.033 6.138 607,713 -0.25(-3.92%)
Dec 31, 2018 6.073 6.421 6.073 6.388 1,573,574 +0.40(+6.61%)
Dec 28, 2018 5.709 6.138 5.653 5.992 706,717 +0.33(+5.86%)
Dec 27, 2018 5.604 5.871 5.293 5.661 676,336 -0.06(-1.13%)
Dec 26, 2018 5.370 5.814 5.289 5.725 817,589 +0.47(+8.92%)
Dec 24, 2018 5.184 5.661 5.184 5.256 641,301 +0.07(+1.40%)
Dec 21, 2018 5.256 5.394 5.054 5.184 1,754,984 -0.07(-1.38%)
Dec 20, 2018 5.556 5.677 5.192 5.256 526,369 -0.31(-5.52%)
Dec 19, 2018 5.539 5.806 5.402 5.564 603,306 -0.02(-0.43%)
Dec 18, 2018 5.685 5.693 5.370 5.588 430,645 -0.01(-0.14%)
Dec 17, 2018 5.717 5.782 5.418 5.596 664,034 -0.02(-0.43%)
Dec 14, 2018 5.200 5.766 5.151 5.620 425,885 +0.41(+7.92%)
Dec 13, 2018 5.192 5.240 5.067 5.208 188,224 +0.05(+0.94%)
Dec 12, 2018 5.014 5.329 4.973 5.159 453,684 +0.23(+4.76%)
Dec 11, 2018 4.998 5.054 4.795 4.925 181,374 -0.04(-0.81%)
Dec 10, 2018 4.723 5.006 4.723 4.965 207,004 +0.18(+3.72%)
Dec 07, 2018 5.014 5.054 4.715 4.787 235,077 -0.19(-3.90%)
Dec 06, 2018 4.731 5.046 4.585 4.981 331,827 +0.28(+6.02%)
Dec 04, 2018 4.973 5.078 4.658 4.698 211,458 -0.27(-5.53%)
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.