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 (%)
May 31, 2002 1.480 1.617 1.391 1.617 16,941 +0.04(+2.56%)
May 28, 2002 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
May 27, 2002 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
May 24, 2002 1.577 1.577 1.577 1.577 0 +0.00(+0.00%)
May 23, 2002 1.609 1.609 1.577 1.577 4,328 -0.04(-2.50%)
May 22, 2002 1.674 1.674 1.545 1.617 21,022 -0.06(-3.85%)
May 21, 2002 1.739 1.779 1.682 1.682 17,683 +0.00(+0.00%)
May 20, 2002 1.731 1.739 1.658 1.682 10,634 -0.07(-4.15%)
May 17, 2002 1.755 1.755 1.755 1.755 123 -0.01(-0.46%)
May 16, 2002 1.658 1.763 1.658 1.763 49,958 +0.10(+5.83%)
May 15, 2002 1.666 1.690 1.666 1.666 6,183 -0.02(-0.96%)
May 14, 2002 1.690 1.722 1.577 1.682 50,824 -0.04(-2.39%)
May 13, 2002 1.722 1.723 1.722 1.723 1,978 +0.00(+0.05%)
May 10, 2002 1.722 1.722 1.722 1.722 247 +0.01(+0.47%)
May 09, 2002 1.731 1.731 1.698 1.714 7,172 -0.02(-1.40%)
May 08, 2002 1.739 1.739 1.739 1.739 0 +0.00(+0.00%)
May 07, 2002 1.739 1.739 1.739 1.739 2,720 -0.01(-0.46%)
May 06, 2002 1.747 1.747 1.747 1.747 123 +0.01(+0.46%)
May 03, 2002 1.779 1.828 1.739 1.739 19,043 -0.01(-0.46%)
May 02, 2002 1.836 1.836 1.722 1.747 395,094 -0.10(-5.26%)
May 01, 2002 1.892 1.892 1.844 1.844 3,091 -0.06(-2.98%)
Apr 30, 2002 1.819 1.917 1.819 1.900 1,731 +0.12(+6.82%)
Apr 29, 2002 1.828 1.900 1.779 1.779 9,521 -0.04(-2.18%)
Apr 26, 2002 1.828 1.828 1.819 1.819 494 -0.01(-0.49%)
Apr 25, 2002 1.828 1.828 1.828 1.828 2,225 -0.00(-0.04%)
Apr 24, 2002 1.860 1.860 1.828 1.828 3,091 -0.03(-1.70%)
Apr 23, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 22, 2002 1.860 1.900 1.860 1.860 1,483 -0.01(-0.43%)
Apr 19, 2002 1.949 1.949 1.860 1.868 2,967 +0.06(+3.12%)
Apr 18, 2002 1.811 1.811 1.811 1.811 247 +0.02(+1.36%)
Apr 17, 2002 1.787 1.787 1.779 1.787 5,935 -0.01(-0.45%)
Apr 16, 2002 1.868 1.868 1.787 1.795 13,849 -0.07(-3.90%)
Apr 15, 2002 1.876 1.876 1.868 1.868 618 +0.00(+0.00%)
Apr 12, 2002 1.884 1.949 1.860 1.868 9,150 +0.01(+0.43%)
Apr 11, 2002 1.900 1.933 1.860 1.860 16,199 -0.02(-0.86%)
Apr 10, 2002 1.941 1.949 1.876 1.876 7,419 -0.03(-1.70%)
Apr 09, 2002 1.925 1.949 1.860 1.908 3,709 -0.02(-1.26%)
Apr 08, 2002 1.973 1.973 1.933 1.933 2,102 -0.03(-1.65%)
Apr 05, 2002 1.997 1.997 1.965 1.965 618 -0.03(-1.62%)
Apr 04, 2002 2.006 2.006 1.941 1.997 7,790 +0.02(+0.82%)
Apr 03, 2002 2.022 2.022 1.981 1.981 2,349 -0.03(-1.61%)
Apr 02, 2002 2.022 2.022 1.941 2.014 12,366 -0.03(-1.58%)
Apr 01, 2002 2.127 2.127 2.034 2.046 10,511 -0.08(-3.80%)
Mar 29, 2002 1.981 2.143 1.900 2.127 34,501 +0.00(+0.00%)
Mar 28, 2002 1.981 2.143 1.900 2.127 34,501 +0.15(+7.35%)
Mar 27, 2002 2.062 2.062 1.981 1.981 3,709 -0.08(-3.92%)
Mar 26, 2002 2.062 2.062 2.006 2.062 6,059 +0.00(+0.00%)
Mar 25, 2002 2.014 2.062 1.989 2.062 31,038 +0.04(+2.00%)
Mar 22, 2002 2.103 2.159 2.022 2.022 23,371 +0.00(+0.00%)
Mar 21, 2002 2.062 2.062 1.989 2.022 7,914 -0.05(-2.34%)
Mar 20, 2002 2.054 2.103 1.981 2.070 27,081 +0.02(+0.79%)
Mar 19, 2002 2.111 2.135 1.981 2.054 23,990 -0.06(-2.68%)
Mar 18, 2002 2.183 2.183 2.111 2.111 23,495 -0.06(-2.97%)
Mar 15, 2002 2.183 2.216 2.175 2.175 31,286 -0.01(-0.55%)
Mar 14, 2002 2.208 2.208 2.183 2.187 7,048 -0.01(-0.55%)
Mar 13, 2002 2.159 2.200 2.135 2.200 26,586 +0.03(+1.49%)
Mar 12, 2002 2.111 2.183 2.070 2.167 27,328 +0.06(+2.68%)
Mar 11, 2002 2.030 2.183 2.030 2.111 36,974 +0.01(+0.38%)
Mar 08, 2002 2.094 2.103 2.074 2.103 3,462 +0.00(+0.00%)
Mar 07, 2002 2.151 2.151 2.078 2.103 1,978 -0.04(-1.89%)
Mar 06, 2002 2.103 2.143 2.078 2.143 8,161 +0.06(+2.71%)
Mar 05, 2002 2.103 2.103 1.908 2.086 38,210 -0.06(-2.64%)
Mar 04, 2002 2.094 2.143 2.078 2.143 9,274 +0.06(+2.71%)
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.