Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.570 -0.040 (-0.53%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 (%)
Mar 31, 2009 4.084 4.202 4.003 4.100 141,472 +0.06(+1.40%)
Mar 30, 2009 4.116 4.116 3.962 4.043 88,407 -0.06(-1.38%)
Mar 26, 2009 4.043 4.108 4.011 4.100 80,168 +0.04(+1.00%)
Mar 25, 2009 4.003 4.124 3.962 4.059 111,823 +0.06(+1.41%)
Mar 24, 2009 4.124 4.124 3.995 4.003 94,445 -0.06(-1.59%)
Mar 23, 2009 4.084 4.286 4.043 4.068 148,218 -0.10(-2.33%)
Mar 20, 2009 4.286 4.318 4.060 4.165 160,513 -0.09(-2.09%)
Mar 19, 2009 4.423 4.440 4.165 4.254 241,735 -0.06(-1.32%)
Mar 18, 2009 4.043 4.415 4.043 4.310 439,138 +0.21(+5.13%)
Mar 17, 2009 4.157 4.181 3.995 4.100 145,372 -0.03(-0.78%)
Mar 16, 2009 4.124 4.189 3.962 4.132 178,373 +0.03(+0.79%)
Mar 13, 2009 4.116 4.124 3.938 4.100 153,274 +0.10(+2.42%)
Mar 12, 2009 3.954 4.246 3.785 4.003 465,711 +0.17(+4.43%)
Mar 11, 2009 3.801 3.882 3.736 3.833 101,351 +0.05(+1.28%)
Mar 10, 2009 3.720 3.841 3.719 3.785 151,507 +0.06(+1.74%)
Mar 09, 2009 3.607 3.760 3.565 3.720 55,428 -0.05(-1.29%)
Mar 06, 2009 3.679 3.825 3.623 3.768 139,691 -0.03(-0.85%)
Mar 05, 2009 3.445 3.801 3.396 3.801 150,192 +0.31(+8.80%)
Mar 04, 2009 3.615 3.946 3.493 3.493 297,912 +0.03(+0.93%)
Mar 02, 2009 3.882 4.003 3.437 3.461 306,893 -0.49(-12.37%)
Feb 27, 2009 4.051 4.116 3.946 3.950 85,645 -0.17(-4.04%)
Feb 26, 2009 4.116 4.173 3.962 4.116 142,601 +0.11(+2.62%)
Feb 25, 2009 4.213 4.213 3.987 4.011 104,752 -0.11(-2.75%)
Feb 24, 2009 4.431 4.431 4.043 4.124 212,409 -0.08(-1.92%)
Feb 23, 2009 4.132 4.448 4.019 4.205 585,535 +0.08(+1.96%)
Feb 20, 2009 4.270 4.270 3.930 4.124 317,937 -0.24(-5.55%)
Feb 19, 2009 4.715 4.723 4.205 4.367 635,510 -0.29(-6.25%)
Feb 18, 2009 4.561 4.739 4.558 4.658 527,550 +0.10(+2.13%)
Feb 17, 2009 4.132 4.634 3.970 4.561 518,703 +0.43(+10.37%)
Feb 13, 2009 4.100 4.189 3.898 4.132 315,947 +0.08(+2.00%)
Feb 12, 2009 4.011 4.100 3.857 4.051 285,994 +0.07(+1.83%)
Feb 11, 2009 3.720 4.043 3.485 3.979 1,174,247 +0.45(+12.84%)
Feb 10, 2009 3.162 3.623 3.073 3.526 697,574 +0.32(+10.10%)
Feb 09, 2009 3.324 3.340 3.130 3.202 52,514 +0.01(+0.26%)
Feb 06, 2009 3.186 3.316 3.113 3.194 46,894 -0.04(-1.25%)
Feb 05, 2009 3.202 3.235 3.081 3.235 79,397 +0.12(+3.90%)
Feb 04, 2009 3.210 3.210 3.073 3.113 153,140 -0.14(-4.23%)
Feb 03, 2009 3.251 3.267 3.154 3.251 56,965 -0.00(-0.00%)
Feb 02, 2009 3.316 3.316 3.154 3.251 66,569 -0.02(-0.49%)
Jan 30, 2009 3.372 3.493 3.146 3.267 200,540 -0.10(-2.88%)
Jan 29, 2009 3.477 3.518 3.316 3.364 98,280 -0.11(-3.03%)
Jan 28, 2009 3.251 3.469 3.227 3.469 310,836 +0.23(+6.98%)
Jan 27, 2009 3.235 3.299 3.194 3.243 122,737 +0.01(+0.25%)
Jan 26, 2009 3.283 3.283 3.081 3.235 130,029 -0.03(-0.99%)
Jan 23, 2009 2.952 3.348 2.952 3.267 361,674 +0.27(+8.89%)
Jan 22, 2009 2.879 3.000 2.847 3.000 102,375 +0.05(+1.64%)
Jan 21, 2009 2.830 2.952 2.798 2.952 63,980 +0.08(+2.82%)
Jan 20, 2009 2.903 2.960 2.830 2.871 103,394 +0.02(+0.85%)
Jan 16, 2009 2.749 2.887 2.677 2.847 57,421 +0.06(+2.33%)
Jan 15, 2009 2.814 2.829 2.612 2.782 24,735 -0.08(-2.83%)
Jan 14, 2009 2.806 2.863 2.677 2.863 49,686 +0.07(+2.61%)
Jan 13, 2009 2.814 2.952 2.749 2.790 87,994 +0.01(+0.28%)
Jan 12, 2009 2.927 2.976 2.749 2.782 74,273 -0.11(-3.64%)
Jan 09, 2009 2.871 2.968 2.774 2.887 58,763 -0.02(-0.55%)
Jan 08, 2009 2.830 3.000 2.741 2.903 99,250 +0.04(+1.41%)
Jan 07, 2009 2.612 2.952 2.612 2.863 137,308 +0.21(+7.93%)
Jan 06, 2009 2.652 2.669 2.596 2.652 58,812 -0.00(-0.00%)
Jan 05, 2009 2.636 2.661 2.563 2.652 84,092 +0.06(+2.18%)
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.