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

Siga Technologies Inc (NQ: SIGA )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2010 5.717 5.838 5.556 5.604 276,199 -0.11(-1.97%)
May 27, 2010 5.564 5.717 5.523 5.717 286,037 +0.27(+4.88%)
May 26, 2010 5.717 5.749 5.382 5.451 522,453 -0.30(-5.19%)
May 25, 2010 5.386 5.749 5.193 5.749 660,305 +0.23(+4.24%)
May 24, 2010 5.838 5.999 5.499 5.515 562,835 -0.31(-5.39%)
May 21, 2010 5.660 5.870 5.580 5.830 448,119 +0.13(+2.26%)
May 20, 2010 5.767 5.951 5.677 5.701 512,555 -0.35(-5.73%)
May 19, 2010 6.096 6.250 5.975 6.048 269,997 -0.04(-0.66%)
May 18, 2010 6.394 6.499 6.064 6.088 397,194 -0.16(-2.58%)
May 17, 2010 6.289 6.410 6.072 6.249 337,984 -0.04(-0.64%)
May 14, 2010 6.185 6.367 6.015 6.289 429,633 +0.07(+1.17%)
May 13, 2010 6.144 6.410 5.918 6.217 498,306 +0.07(+1.18%)
May 12, 2010 6.128 6.209 5.918 6.144 457,470 +0.10(+1.74%)
May 11, 2010 6.056 6.128 5.725 6.039 429,733 +0.10(+1.63%)
May 10, 2010 5.806 5.943 5.789 5.943 578,864 +0.30(+5.29%)
May 07, 2010 5.540 5.757 5.483 5.644 417,596 +0.04(+0.72%)
May 06, 2010 5.580 5.781 5.104 5.604 579,344 +0.04(+0.72%)
May 05, 2010 5.531 5.644 5.402 5.564 401,735 +0.02(+0.44%)
May 04, 2010 5.717 5.717 5.483 5.540 273,559 -0.10(-1.86%)
May 03, 2010 5.580 5.806 5.580 5.644 234,264 +0.10(+1.89%)
Apr 30, 2010 5.564 5.620 5.512 5.540 362,135 -0.02(-0.43%)
Apr 29, 2010 5.556 5.619 5.427 5.564 283,917 +0.02(+0.29%)
Apr 28, 2010 5.636 5.637 5.459 5.548 295,326 -0.09(-1.57%)
Apr 27, 2010 5.636 5.644 5.580 5.636 326,039 +0.00(+0.00%)
Apr 26, 2010 5.523 5.669 5.515 5.636 356,956 +0.09(+1.60%)
Apr 23, 2010 5.693 5.749 5.491 5.548 344,464 -0.15(-2.69%)
Apr 22, 2010 5.257 5.701 5.209 5.701 572,527 +0.38(+7.12%)
Apr 21, 2010 5.281 5.338 5.161 5.322 297,550 +0.02(+0.30%)
Apr 20, 2010 5.193 5.314 5.136 5.306 224,953 +0.15(+2.81%)
Apr 19, 2010 5.265 5.306 5.104 5.161 241,393 -0.14(-2.59%)
Apr 16, 2010 5.402 5.402 5.185 5.298 295,337 -0.10(-1.94%)
Apr 15, 2010 5.362 5.402 5.257 5.402 174,028 -0.01(-0.15%)
Apr 14, 2010 5.185 5.410 5.120 5.410 323,607 +0.24(+4.68%)
Apr 13, 2010 5.265 5.322 5.120 5.169 291,787 -0.12(-2.29%)
Apr 12, 2010 5.298 5.322 5.201 5.290 329,566 -0.02(-0.30%)
Apr 09, 2010 5.419 5.419 5.265 5.306 385,739 -0.14(-2.52%)
Apr 08, 2010 5.402 5.443 5.209 5.443 326,757 +0.04(+0.75%)
Apr 07, 2010 5.402 5.475 5.354 5.402 240,908 -0.04(-0.74%)
Apr 06, 2010 5.402 5.459 5.338 5.443 284,600 +0.03(+0.60%)
Apr 05, 2010 5.217 5.419 5.185 5.410 272,792 +0.19(+3.71%)
Apr 01, 2010 5.217 5.217 5.217 0 -0.13(-2.41%)
Mar 31, 2010 5.314 5.386 5.217 5.346 321,664 +0.04(+0.76%)
Mar 30, 2010 5.338 5.386 4.927 5.306 883,511 -0.05(-0.90%)
Mar 29, 2010 5.483 5.669 5.306 5.354 676,071 -0.12(-2.21%)
Mar 26, 2010 5.572 5.604 5.386 5.475 440,578 -0.08(-1.45%)
Mar 25, 2010 5.733 5.757 5.548 5.556 532,914 -0.15(-2.55%)
Mar 24, 2010 5.733 5.757 5.652 5.701 217,835 -0.06(-0.98%)
Mar 23, 2010 5.749 5.806 5.636 5.757 292,852 +0.02(+0.42%)
Mar 22, 2010 5.628 5.814 5.604 5.733 310,421 +0.10(+1.72%)
Mar 19, 2010 5.822 5.846 5.628 5.636 476,823 -0.15(-2.65%)
Mar 18, 2010 5.798 5.886 5.652 5.789 310,390 -0.02(-0.28%)
Mar 17, 2010 5.814 5.967 5.806 5.806 262,081 -0.03(-0.55%)
Mar 16, 2010 5.902 5.927 5.741 5.838 226,463 -0.07(-1.23%)
Mar 15, 2010 5.862 6.023 5.741 5.910 271,414 -0.08(-1.35%)
Mar 12, 2010 6.096 6.193 5.959 5.991 369,949 -0.02(-0.40%)
Mar 11, 2010 5.838 6.023 5.660 6.015 459,815 +0.27(+4.63%)
Mar 10, 2010 5.620 5.806 5.606 5.749 409,217 +0.12(+2.15%)
Mar 09, 2010 5.604 5.717 5.604 5.628 335,213 +0.02(+0.29%)
Mar 08, 2010 5.604 5.773 5.604 5.612 363,569 +0.00(+0.00%)
Mar 05, 2010 5.693 5.693 5.588 5.612 290,905 -0.05(-0.85%)
Mar 04, 2010 5.677 5.701 5.556 5.660 254,115 +0.02(+0.29%)
Mar 03, 2010 5.556 5.660 5.499 5.644 548,831 +0.17(+3.09%)
Mar 02, 2010 5.402 5.580 5.394 5.475 397,871 +0.09(+1.65%)
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.