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

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 2.337 2.350 2.264 2.297 500,668 -0.04(-1.73%)
Jun 27, 2013 2.313 2.353 2.297 2.337 0 +0.05(+2.12%)
Jun 26, 2013 2.264 2.386 2.240 2.289 0 +0.05(+2.17%)
Jun 25, 2013 2.305 2.305 2.200 2.240 0 -0.03(-1.42%)
Jun 24, 2013 2.305 2.305 2.256 2.272 0 -0.04(-1.75%)
Jun 21, 2013 2.386 2.386 2.305 2.313 431,113 -0.06(-2.39%)
Jun 20, 2013 2.458 2.466 2.353 2.369 0 -0.11(-4.56%)
Jun 19, 2013 2.539 2.563 2.475 2.483 0 -0.05(-1.92%)
Jun 18, 2013 2.539 2.560 2.466 2.531 0 -0.01(-0.32%)
Jun 17, 2013 2.588 2.652 2.487 2.539 0 -0.01(-0.32%)
Jun 14, 2013 2.555 2.604 2.491 2.547 0 -0.02(-0.94%)
Jun 13, 2013 2.547 2.604 2.499 2.572 305,629 +0.06(+2.25%)
Jun 12, 2013 2.628 2.628 2.491 2.515 292,768 -0.09(-3.42%)
Jun 11, 2013 2.644 2.669 2.604 2.604 78,098 -0.08(-3.01%)
Jun 10, 2013 2.669 2.693 2.588 2.685 0 +0.04(+1.53%)
Jun 07, 2013 2.733 2.758 2.636 2.644 0 -0.07(-2.68%)
Jun 06, 2013 2.685 2.717 2.628 2.717 244,996 +0.04(+1.51%)
Jun 05, 2013 2.863 2.863 2.604 2.677 0 -0.20(-7.02%)
Jun 04, 2013 3.073 3.073 2.830 2.879 0 -0.23(-7.29%)
Jun 03, 2013 3.081 3.121 2.899 3.105 418,601 +0.09(+2.95%)
May 31, 2013 3.089 3.113 3.008 3.016 216,606 -0.09(-2.86%)
May 30, 2013 3.081 3.186 2.944 3.105 418,828 +0.03(+1.05%)
May 29, 2013 3.113 3.170 3.041 3.073 685,975 -0.03(-1.04%)
May 28, 2013 3.162 3.235 3.016 3.105 2,758,979 +0.15(+4.92%)
May 24, 2013 2.903 3.000 2.855 2.960 0 +0.05(+1.67%)
May 23, 2013 2.806 2.911 2.790 2.911 0 +0.07(+2.56%)
May 22, 2013 2.838 2.944 2.766 2.838 0 +0.00(+0.00%)
May 21, 2013 2.960 2.976 2.758 2.838 0 -0.07(-2.50%)
May 20, 2013 2.976 3.033 2.895 2.911 0 +0.02(+0.56%)
May 17, 2013 2.935 2.944 2.830 2.895 0 -0.02(-0.56%)
May 16, 2013 2.903 2.968 2.871 2.911 88,739 +0.02(+0.84%)
May 15, 2013 2.976 3.008 2.879 2.887 0 -0.05(-1.65%)
May 13, 2013 2.855 2.944 2.814 2.935 0 +0.09(+3.13%)
May 10, 2013 2.855 2.895 2.790 2.847 0 -0.01(-0.28%)
May 09, 2013 2.919 2.919 2.847 2.855 0 -0.06(-2.22%)
May 08, 2013 2.895 2.968 2.830 2.919 0 +0.02(+0.84%)
May 07, 2013 2.701 2.960 2.701 2.895 0 +0.22(+8.16%)
May 06, 2013 2.733 2.781 2.669 2.677 0 -0.03(-1.19%)
May 03, 2013 2.709 2.749 2.677 2.709 0 +0.04(+1.52%)
May 02, 2013 2.588 2.701 2.588 2.669 0 +0.11(+4.10%)
May 01, 2013 2.652 2.685 2.547 2.563 0 -0.11(-3.94%)
Apr 30, 2013 2.782 2.806 2.644 2.669 0 -0.10(-3.51%)
Apr 29, 2013 2.806 2.806 2.725 2.766 128,643 -0.02(-0.58%)
Apr 26, 2013 2.701 2.822 2.669 2.782 252,361 +0.07(+2.69%)
Apr 25, 2013 2.701 2.782 2.677 2.709 199,526 +0.04(+1.52%)
Apr 24, 2013 2.644 2.673 2.628 2.669 129,279 +0.03(+1.23%)
Apr 23, 2013 2.636 2.774 2.572 2.636 442,372 +0.02(+0.93%)
Apr 22, 2013 2.620 2.677 2.563 2.612 141,643 +0.01(+0.31%)
Apr 19, 2013 2.547 2.636 2.547 2.604 175,226 +0.06(+2.22%)
Apr 18, 2013 2.669 2.669 2.523 2.547 183,452 -0.11(-4.26%)
Apr 17, 2013 2.604 2.673 2.492 2.661 388,625 +0.06(+2.17%)
Apr 16, 2013 2.652 2.717 2.555 2.604 227,314 -0.02(-0.62%)
Apr 15, 2013 2.669 2.717 2.604 2.620 352,501 -0.06(-2.11%)
Apr 12, 2013 2.725 2.832 2.644 2.677 285,048 -0.02(-0.90%)
Apr 11, 2013 2.717 2.725 2.636 2.701 269,004 -0.02(-0.60%)
Apr 10, 2013 2.798 2.830 2.708 2.717 224,623 -0.07(-2.61%)
Apr 09, 2013 2.758 2.838 2.693 2.790 425,075 +0.03(+1.17%)
Apr 08, 2013 2.830 2.855 2.685 2.758 366,004 -0.05(-1.73%)
Apr 05, 2013 2.701 2.927 2.670 2.806 303,592 +0.10(+3.58%)
Apr 04, 2013 2.758 2.758 2.693 2.709 202,469 -0.02(-0.89%)
Apr 03, 2013 2.814 2.822 2.709 2.733 359,513 -0.06(-2.31%)
Apr 02, 2013 2.863 2.863 2.790 2.798 259,018 -0.05(-1.70%)
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.