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 (%)
Aug 31, 2006 0.8225 0.8708 0.8144 0.8304 41,347 -0.03(-3.74%)
Aug 30, 2006 0.8467 0.9112 0.8225 0.8627 32,369 -0.00(-0.01%)
Aug 29, 2006 0.8467 0.8628 0.8225 0.8628 58,169 +0.02(+1.90%)
Aug 28, 2006 0.8870 0.9112 0.8386 0.8467 13,189 -0.07(-7.46%)
Aug 25, 2006 0.8628 0.9149 0.8305 0.9149 43,780 +0.06(+7.04%)
Aug 24, 2006 0.8870 0.8870 0.8144 0.8547 67,775 -0.04(-4.50%)
Aug 23, 2006 0.9031 0.9353 0.8870 0.8950 33,621 +0.02(+2.78%)
Aug 22, 2006 0.8386 0.8870 0.8386 0.8708 65,414 -0.01(-0.92%)
Aug 21, 2006 0.8870 0.8870 0.8628 0.8789 19,098 -0.01(-0.91%)
Aug 18, 2006 0.8628 0.8870 0.8547 0.8870 55,138 +0.02(+2.80%)
Aug 17, 2006 1.008 1.024 0.8467 0.8628 123,228 -0.03(-3.60%)
Aug 16, 2006 0.8467 0.9031 0.8467 0.8950 130,343 +0.01(+0.91%)
Aug 15, 2006 0.9112 0.9192 0.8708 0.8870 67,044 -0.02(-2.65%)
Aug 14, 2006 0.8547 0.9676 0.8547 0.9112 18,726 +0.01(+0.90%)
Aug 11, 2006 0.9112 0.9112 0.8870 0.9030 28,586 -0.01(-0.89%)
Aug 10, 2006 0.9192 0.9192 0.9031 0.9112 5,084 +0.00(+0.00%)
Aug 09, 2006 0.9112 0.9192 0.8870 0.9112 13,579 +0.02(+1.80%)
Aug 08, 2006 0.9031 0.9273 0.8870 0.8950 17,262 -0.02(-1.77%)
Aug 07, 2006 0.8870 0.9112 0.8870 0.9112 3,596 +0.00(+0.39%)
Aug 04, 2006 0.9112 0.9192 0.8950 0.9076 6,448 -0.02(-2.12%)
Aug 03, 2006 0.9757 0.9757 0.9031 0.9273 13,766 -0.02(-2.54%)
Aug 02, 2006 1.040 1.040 0.9434 0.9515 17,362 +0.04(+4.42%)
Aug 01, 2006 0.9112 0.9192 0.9031 0.9112 3,596 -0.03(-3.42%)
Jul 31, 2006 0.9031 0.9676 0.9031 0.9434 39,677 +0.02(+1.75%)
Jul 28, 2006 0.8467 0.9273 0.8467 0.9272 57,216 +0.02(+2.67%)
Jul 27, 2006 0.8950 0.9192 0.8467 0.9031 156,740 +0.00(+0.00%)
Jul 26, 2006 0.8870 0.9273 0.8870 0.9031 11,332 -0.02(-1.75%)
Jul 25, 2006 0.9031 0.9273 0.9031 0.9192 18,265 -0.01(-0.87%)
Jul 24, 2006 0.9031 0.9273 0.9031 0.9273 2,480 +0.01(+0.88%)
Jul 21, 2006 0.9031 0.9353 0.8870 0.9192 7,986 -0.02(-1.72%)
Jul 20, 2006 0.9112 0.9353 0.8950 0.9353 11,345 -0.03(-3.33%)
Jul 19, 2006 0.8955 1.008 0.8870 0.9675 45,570 +0.05(+5.26%)
Jul 18, 2006 0.8950 0.9353 0.8950 0.9191 16,682 -0.02(-1.73%)
Jul 17, 2006 0.9353 0.9434 0.9112 0.9353 12,510 +0.00(+0.00%)
Jul 14, 2006 0.9999 0.9999 0.8950 0.9353 57,345 -0.06(-6.45%)
Jul 13, 2006 0.8789 0.9999 0.8789 0.9999 212,497 +0.11(+12.73%)
Jul 12, 2006 0.9676 0.9757 0.8063 0.8870 298,903 -0.08(-8.33%)
Jul 11, 2006 0.9853 0.9999 0.9515 0.9676 65,263 -0.03(-3.23%)
Jul 10, 2006 1.008 1.032 0.9757 0.9999 167,022 -0.01(-0.80%)
Jul 07, 2006 1.024 1.032 0.9918 1.008 83,988 -0.02(-1.57%)
Jul 06, 2006 1.016 1.032 1.008 1.024 27,195 +0.02(+1.60%)
Jul 05, 2006 1.032 1.056 1.008 1.008 172,403 -0.02(-2.34%)
Jul 03, 2006 1.072 1.089 1.032 1.032 45,296 -0.10(-8.57%)
Jun 30, 2006 1.129 1.129 1.089 1.129 30,008 +0.02(+1.45%)
Jun 29, 2006 1.048 1.145 1.048 1.113 157,006 +0.06(+6.15%)
Jun 28, 2006 1.072 1.080 1.024 1.048 12,215 +0.03(+3.17%)
Jun 27, 2006 1.048 1.072 1.016 1.016 22,309 -0.05(-4.55%)
Jun 26, 2006 1.072 1.129 1.016 1.064 224,472 -0.02(-2.22%)
Jun 23, 2006 1.072 1.097 1.048 1.089 31,274 +0.01(+0.75%)
Jun 22, 2006 1.056 1.097 1.056 1.080 18,850 +0.00(+0.00%)
Jun 21, 2006 1.080 1.113 1.040 1.080 58,200 -0.01(-0.74%)
Jun 20, 2006 1.129 1.129 1.089 1.089 10,250 -0.02(-1.46%)
Jun 19, 2006 1.048 1.121 1.048 1.105 111,678 +0.05(+4.58%)
Jun 16, 2006 1.080 1.080 1.056 1.056 22,495 -0.02(-2.24%)
Jun 15, 2006 1.121 1.121 1.048 1.080 19,948 +0.01(+0.74%)
Jun 14, 2006 1.105 1.129 1.072 1.073 34,166 -0.01(-0.74%)
Jun 13, 2006 1.072 1.121 1.016 1.080 56,293 +0.05(+4.69%)
Jun 12, 2006 1.105 1.105 1.032 1.032 50,940 -0.07(-6.57%)
Jun 09, 2006 1.121 1.129 1.048 1.105 81,947 +0.06(+5.39%)
Jun 08, 2006 1.048 1.072 1.032 1.048 59,446 -0.05(-4.54%)
Jun 07, 2006 1.129 1.129 1.048 1.098 32,325 -0.03(-2.73%)
Jun 06, 2006 1.113 1.129 1.113 1.129 35,332 +0.01(+0.72%)
Jun 05, 2006 1.129 1.169 1.097 1.121 38,278 -0.01(-0.71%)
Jun 02, 2006 1.201 1.322 1.064 1.129 212,775 -0.02(-1.41%)
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.