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 (%)
Jul 31, 2009 6.397 6.526 6.267 6.291 370,046 -0.11(-1.64%)
Jul 30, 2009 6.300 6.437 6.291 6.397 209,107 +0.11(+1.80%)
Jul 29, 2009 6.308 6.405 6.138 6.283 252,679 -0.06(-1.02%)
Jul 28, 2009 6.550 6.672 6.267 6.348 464,996 -0.35(-5.19%)
Jul 27, 2009 6.809 6.874 6.631 6.696 355,339 -0.03(-0.48%)
Jul 24, 2009 6.510 6.777 6.397 6.728 500,537 +0.18(+2.72%)
Jul 23, 2009 6.469 6.607 6.364 6.550 452,102 +0.02(+0.37%)
Jul 22, 2009 6.615 6.631 6.397 6.526 266,037 -0.04(-0.62%)
Jul 21, 2009 6.461 6.583 6.122 6.566 476,755 +0.10(+1.50%)
Jul 20, 2009 6.469 6.631 6.243 6.469 492,185 +0.03(+0.50%)
Jul 17, 2009 5.984 6.469 5.911 6.437 716,695 +0.49(+8.15%)
Jul 16, 2009 6.097 6.097 5.928 5.952 255,992 -0.11(-1.74%)
Jul 15, 2009 6.089 6.105 5.952 6.057 359,659 +0.04(+0.67%)
Jul 14, 2009 6.057 6.122 5.952 6.016 239,963 +0.02(+0.27%)
Jul 13, 2009 6.065 6.202 5.822 6.000 308,253 +0.02(+0.27%)
Jul 10, 2009 6.033 6.049 5.839 5.984 183,071 -0.03(-0.54%)
Jul 09, 2009 6.057 6.073 5.984 6.016 197,338 +0.02(+0.27%)
Jul 08, 2009 6.308 6.308 5.887 6.000 463,970 -0.32(-5.12%)
Jul 07, 2009 6.502 6.526 6.227 6.324 292,702 -0.19(-2.98%)
Jul 06, 2009 6.583 6.583 6.437 6.518 319,135 -0.03(-0.49%)
Jul 02, 2009 6.769 6.769 6.437 6.550 330,092 -0.24(-3.57%)
Jul 01, 2009 6.866 6.979 6.639 6.793 489,024 -0.03(-0.47%)
Jun 30, 2009 6.591 7.181 6.574 6.825 680,170 +0.19(+2.93%)
Jun 29, 2009 6.631 6.672 6.380 6.631 1,025,796 -0.05(-0.73%)
Jun 26, 2009 5.992 6.688 5.677 6.680 6,257,445 +0.74(+12.53%)
Jun 25, 2009 5.984 6.146 5.871 5.936 486,217 +0.05(+0.82%)
Jun 24, 2009 5.709 5.944 5.685 5.887 268,775 +0.20(+3.56%)
Jun 23, 2009 5.459 6.081 5.442 5.685 759,345 +0.26(+4.77%)
Jun 22, 2009 5.895 5.903 5.394 5.426 484,189 -0.47(-7.96%)
Jun 19, 2009 5.960 5.976 5.847 5.895 274,666 +0.05(+0.83%)
Jun 18, 2009 5.806 5.968 5.806 5.847 340,315 +0.00(+0.00%)
Jun 17, 2009 5.895 5.976 5.798 5.847 264,912 -0.07(-1.23%)
Jun 16, 2009 6.211 6.348 5.701 5.919 527,087 -0.34(-5.43%)
Jun 15, 2009 6.251 6.444 5.984 6.259 388,638 +0.17(+2.79%)
Jun 12, 2009 6.130 6.300 5.855 6.089 455,532 -0.14(-2.21%)
Jun 11, 2009 6.550 6.688 6.089 6.227 834,167 -0.38(-5.75%)
Jun 10, 2009 6.769 6.769 6.477 6.607 375,252 -0.11(-1.68%)
Jun 09, 2009 6.760 6.987 6.631 6.720 722,388 +0.16(+2.47%)
Jun 08, 2009 6.518 6.695 6.445 6.558 324,825 -0.15(-2.17%)
Jun 05, 2009 6.583 6.793 6.477 6.704 550,240 +0.12(+1.84%)
Jun 04, 2009 6.502 6.583 6.332 6.583 304,562 +0.03(+0.49%)
Jun 03, 2009 6.704 6.704 6.388 6.550 321,265 -0.15(-2.29%)
Jun 02, 2009 6.308 6.785 6.105 6.704 1,597,965 +0.32(+5.07%)
Jun 01, 2009 6.025 6.502 5.976 6.380 1,131,624 +0.49(+8.23%)
May 29, 2009 5.677 6.008 5.378 5.895 1,536,584 +0.19(+3.26%)
May 28, 2009 5.054 5.733 5.030 5.709 1,041,340 +0.62(+12.24%)
May 27, 2009 5.111 5.232 5.006 5.087 151,870 -0.08(-1.57%)
May 26, 2009 4.925 5.175 4.876 5.167 277,104 +0.18(+3.57%)
May 22, 2009 4.949 5.046 4.812 4.989 159,316 +0.00(+0.00%)
May 21, 2009 4.973 5.022 4.876 4.989 167,939 +0.06(+1.15%)
May 20, 2009 5.062 5.087 4.852 4.933 428,421 -0.14(-2.71%)
May 19, 2009 4.973 5.095 4.917 5.070 156,228 +0.05(+0.97%)
May 18, 2009 4.892 5.054 4.771 5.022 228,671 +0.16(+3.28%)
May 17, 2009 4.917 4.933 4.771 4.862 10,930 +0.01(+0.21%)
May 15, 2009 4.917 4.933 4.771 4.852 298,606 -0.09(-1.80%)
May 14, 2009 5.167 5.184 4.795 4.941 496,346 -0.05(-0.97%)
May 13, 2009 5.038 5.159 4.820 4.989 292,848 -0.05(-0.96%)
May 12, 2009 5.216 5.289 4.957 5.038 303,068 -0.22(-4.15%)
May 11, 2009 5.167 5.281 5.070 5.256 166,258 +0.04(+0.78%)
May 08, 2009 5.167 5.248 4.892 5.216 301,202 +0.10(+1.90%)
May 07, 2009 5.345 5.491 5.054 5.119 362,849 -0.29(-5.38%)
May 06, 2009 5.661 5.701 5.256 5.410 504,878 -0.08(-1.47%)
May 05, 2009 5.006 5.572 4.981 5.491 1,117,066 +0.53(+10.59%)
May 04, 2009 4.812 5.054 4.812 4.965 250,458 +0.15(+3.19%)
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.