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

Siga Technologies Inc (NQ: SIGA )

10.50 +0.35 (+3.45%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 6, 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 (%)
Apr 30, 2019 4.246 4.286 4.181 4.237 173,777 +0.01(+0.19%)
Apr 29, 2019 4.254 4.286 4.189 4.229 125,675 +0.01(+0.19%)
Apr 26, 2019 4.278 4.278 4.173 4.221 76,174 -0.04(-0.95%)
Apr 25, 2019 4.318 4.326 4.148 4.262 137,568 -0.02(-0.57%)
Apr 24, 2019 4.367 4.367 4.237 4.286 143,113 -0.08(-1.85%)
Apr 23, 2019 4.229 4.391 4.108 4.367 217,970 +0.15(+3.45%)
Apr 22, 2019 4.270 4.326 4.165 4.221 127,162 -0.07(-1.69%)
Apr 18, 2019 4.237 4.407 4.205 4.294 150,370 +0.05(+1.14%)
Apr 17, 2019 4.302 4.351 4.060 4.246 353,263 -0.04(-0.94%)
Apr 16, 2019 4.326 4.456 4.262 4.286 165,881 -0.02(-0.56%)
Apr 15, 2019 4.423 4.423 4.205 4.310 189,326 -0.06(-1.48%)
Apr 12, 2019 4.464 4.569 4.294 4.375 175,226 -0.03(-0.73%)
Apr 11, 2019 4.553 4.614 4.367 4.407 310,506 -0.12(-2.68%)
Apr 10, 2019 4.472 4.569 4.415 4.529 154,625 +0.07(+1.63%)
Apr 09, 2019 4.698 4.803 4.375 4.456 233,356 -0.19(-4.01%)
Apr 08, 2019 4.763 4.811 4.569 4.642 145,185 -0.15(-3.20%)
Apr 05, 2019 4.941 4.949 4.731 4.795 235,819 -0.13(-2.63%)
Apr 04, 2019 4.876 5.038 4.812 4.925 306,801 +0.06(+1.16%)
Apr 03, 2019 4.844 4.957 4.706 4.868 230,002 +0.03(+0.67%)
Apr 02, 2019 4.957 4.998 4.755 4.836 259,483 -0.10(-1.97%)
Apr 01, 2019 4.884 5.103 4.884 4.933 340,543 +0.07(+1.50%)
Mar 29, 2019 4.957 4.957 4.723 4.860 1,015,496 -0.06(-1.31%)
Mar 28, 2019 4.731 4.998 4.723 4.925 170,218 +0.20(+4.28%)
Mar 27, 2019 4.666 4.731 4.593 4.723 162,481 +0.02(+0.52%)
Mar 26, 2019 4.617 4.723 4.569 4.698 122,592 +0.12(+2.65%)
Mar 25, 2019 4.634 4.715 4.464 4.577 389,400 -0.08(-1.74%)
Mar 22, 2019 4.836 4.868 4.561 4.658 296,907 -0.19(-3.84%)
Mar 21, 2019 4.771 4.917 4.690 4.844 202,058 +0.01(+0.17%)
Mar 20, 2019 4.868 4.973 4.787 4.836 241,557 -0.02(-0.50%)
Mar 19, 2019 4.941 4.945 4.795 4.860 623,886 -0.03(-0.66%)
Mar 18, 2019 4.998 4.998 4.795 4.892 195,793 -0.14(-2.73%)
Mar 15, 2019 4.941 5.062 4.860 5.030 515,909 +0.11(+2.13%)
Mar 14, 2019 5.070 5.078 4.892 4.925 186,103 -0.14(-2.72%)
Mar 13, 2019 4.998 5.143 4.933 5.062 167,490 +0.08(+1.62%)
Mar 12, 2019 5.038 5.151 4.941 4.981 83,272 -0.06(-1.12%)
Mar 11, 2019 4.884 5.062 4.723 5.038 128,647 +0.17(+3.49%)
Mar 08, 2019 4.892 4.953 4.803 4.868 170,156 -0.02(-0.50%)
Mar 07, 2019 4.892 5.119 4.628 4.892 237,356 +0.00(+0.00%)
Mar 06, 2019 5.135 5.143 4.884 4.892 194,197 -0.23(-4.42%)
Mar 05, 2019 5.256 5.329 5.119 5.119 116,053 -0.13(-2.47%)
Mar 04, 2019 5.370 5.604 5.111 5.248 177,209 -0.10(-1.82%)
Mar 01, 2019 5.515 5.515 5.289 5.345 301,854 -0.14(-2.51%)
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%)
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.