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 30, 2008 2.379 2.427 2.306 2.427 106,643 +0.09(+3.79%)
May 29, 2008 2.346 2.459 2.322 2.338 179,940 +0.02(+0.69%)
May 28, 2008 2.411 2.524 2.298 2.322 277,588 -0.05(-2.04%)
May 27, 2008 2.209 2.492 2.145 2.371 183,626 +0.14(+6.14%)
May 26, 2008 2.338 2.411 2.177 2.234 677,207 +0.00(+0.00%)
May 23, 2008 2.338 2.411 2.177 2.234 677,207 -0.07(-3.15%)
May 22, 2008 2.532 2.532 2.306 2.306 201,229 -0.14(-5.61%)
May 21, 2008 2.661 2.693 2.427 2.443 230,936 -0.15(-5.90%)
May 20, 2008 2.806 2.814 2.596 2.596 374,273 -0.18(-6.40%)
May 19, 2008 2.862 2.927 2.742 2.774 215,119 -0.02(-0.58%)
May 16, 2008 2.846 2.879 2.790 2.790 93,825 -0.07(-2.54%)
May 15, 2008 2.822 2.927 2.818 2.862 159,065 +0.02(+0.57%)
May 14, 2008 2.806 2.935 2.798 2.846 330,497 +0.02(+0.86%)
May 13, 2008 2.911 2.967 2.806 2.822 171,623 -0.10(-3.31%)
May 12, 2008 3.000 3.088 2.911 2.919 193,970 -0.11(-3.72%)
May 09, 2008 3.040 3.088 2.943 3.032 148,636 -0.03(-1.05%)
May 08, 2008 2.742 3.153 2.733 3.064 506,658 +0.30(+10.78%)
May 07, 2008 2.717 2.806 2.717 2.766 125,921 +0.03(+1.18%)
May 06, 2008 2.798 2.798 2.693 2.733 111,864 +0.02(+0.89%)
May 05, 2008 2.766 2.766 2.685 2.709 71,268 -0.03(-1.18%)
May 02, 2008 2.766 2.798 2.677 2.742 41,397 -0.01(-0.29%)
May 01, 2008 2.782 2.959 2.733 2.750 93,152 +0.00(+0.00%)
Apr 30, 2008 2.742 2.774 2.701 2.750 132,127 +0.02(+0.59%)
Apr 29, 2008 2.774 2.814 2.725 2.733 105,219 -0.01(-0.29%)
Apr 28, 2008 2.822 2.822 2.717 2.742 139,853 -0.08(-2.86%)
Apr 25, 2008 2.814 2.838 2.750 2.822 116,932 +0.01(+0.28%)
Apr 24, 2008 2.758 2.895 2.701 2.814 72,122 +0.02(+0.87%)
Apr 23, 2008 2.983 2.983 2.782 2.790 111,270 -0.02(-0.57%)
Apr 22, 2008 2.903 2.951 2.766 2.806 212,735 -0.12(-4.13%)
Apr 21, 2008 2.935 2.959 2.862 2.927 164,092 -0.01(-0.27%)
Apr 18, 2008 2.750 3.011 2.666 2.935 309,721 +0.24(+8.99%)
Apr 17, 2008 2.411 2.701 2.338 2.693 329,973 +0.30(+12.45%)
Apr 16, 2008 2.379 2.395 2.330 2.395 171,536 +0.06(+2.41%)
Apr 15, 2008 2.338 2.387 2.298 2.338 162,154 +0.05(+1.97%)
Apr 14, 2008 2.266 2.306 2.250 2.293 105,916 +0.07(+3.04%)
Apr 11, 2008 2.338 2.338 2.201 2.225 134,371 -0.17(-7.07%)
Apr 10, 2008 2.242 2.395 2.137 2.395 257,387 +0.19(+8.39%)
Apr 09, 2008 2.153 2.371 2.096 2.209 180,662 -0.07(-3.18%)
Apr 08, 2008 2.298 2.394 2.217 2.282 184,510 -0.04(-1.74%)
Apr 07, 2008 2.395 2.467 2.258 2.322 590,053 +0.01(+0.35%)
Apr 04, 2008 1.847 2.395 1.822 2.314 626,873 +0.54(+30.45%)
Apr 03, 2008 1.847 1.847 1.709 1.774 77,768 +0.00(+0.00%)
Apr 02, 2008 1.814 1.959 1.709 1.774 192,903 +0.02(+0.91%)
Apr 01, 2008 1.927 1.927 1.742 1.758 87,453 -0.10(-5.22%)
Mar 31, 2008 1.830 1.879 1.774 1.855 58,015 +0.08(+4.55%)
Mar 28, 2008 1.750 1.822 1.734 1.774 85,472 +0.01(+0.46%)
Mar 27, 2008 1.774 1.951 1.709 1.766 335,364 +0.15(+9.50%)
Mar 26, 2008 1.645 1.653 1.605 1.613 48,468 -0.02(-0.99%)
Mar 25, 2008 1.637 1.645 1.613 1.629 92,547 +0.02(+1.00%)
Mar 24, 2008 1.613 1.742 1.605 1.613 159,030 +0.02(+1.01%)
Mar 21, 2008 1.605 1.645 1.580 1.597 72,594 +0.00(+0.00%)
Mar 20, 2008 1.605 1.645 1.580 1.597 72,594 +0.02(+1.54%)
Mar 19, 2008 1.653 1.653 1.556 1.572 24,400 -0.03(-2.01%)
Mar 18, 2008 1.621 1.661 1.524 1.605 54,860 +0.00(+0.10%)
Mar 17, 2008 1.492 1.806 1.435 1.603 132,229 -0.00(-0.10%)
Mar 14, 2008 1.629 1.677 1.532 1.605 44,446 +0.01(+0.50%)
Mar 13, 2008 1.588 1.621 1.564 1.597 61,514 +0.01(+0.51%)
Mar 12, 2008 1.605 1.677 1.572 1.588 64,111 -0.02(-1.50%)
Mar 11, 2008 1.556 1.637 1.556 1.613 99,772 +0.06(+3.63%)
Mar 10, 2008 1.637 1.637 1.524 1.556 55,132 -0.10(-5.81%)
Mar 07, 2008 1.677 1.709 1.621 1.652 82,930 -0.02(-1.49%)
Mar 06, 2008 1.782 1.782 1.669 1.677 71,742 -0.05(-2.80%)
Mar 05, 2008 1.693 1.766 1.693 1.726 67,357 +0.02(+0.94%)
Mar 04, 2008 1.790 1.798 1.685 1.709 87,052 -0.07(-4.07%)
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.