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

Siga Technologies Inc (NQ: SIGA )

7.690 +0.080 (+1.05%)
Streaming Delayed Price Updated: 1:37 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, 2005 1.108 1.132 1.011 1.035 76,112 -0.02(-1.54%)
Mar 30, 2005 1.100 1.133 0.9785 1.051 130,875 -0.06(-5.80%)
Mar 29, 2005 1.197 1.213 1.108 1.116 28,039 -0.12(-9.74%)
Mar 28, 2005 1.189 1.245 1.189 1.236 30,002 -0.03(-2.61%)
Mar 24, 2005 1.181 1.278 1.181 1.270 51,689 +0.06(+5.23%)
Mar 23, 2005 1.213 1.253 1.164 1.207 58,058 -0.03(-2.55%)
Mar 22, 2005 1.270 1.277 1.238 1.238 3,647 -0.06(-4.31%)
Mar 21, 2005 1.245 1.294 1.189 1.294 23,248 +0.02(+1.91%)
Mar 18, 2005 1.213 1.286 1.213 1.270 23,227 +0.06(+4.67%)
Mar 17, 2005 1.245 1.262 1.206 1.213 17,436 -0.05(-3.85%)
Mar 16, 2005 1.245 1.278 1.197 1.262 47,583 +0.02(+1.30%)
Mar 15, 2005 1.262 1.278 1.205 1.245 109,497 +0.08(+6.94%)
Mar 14, 2005 1.245 1.245 1.156 1.164 16,323 -0.09(-7.10%)
Mar 11, 2005 1.245 1.294 1.132 1.253 189,041 +0.03(+2.65%)
Mar 10, 2005 1.173 1.294 1.084 1.221 182,939 +0.11(+10.22%)
Mar 09, 2005 1.092 1.148 1.067 1.108 110,675 +0.03(+3.01%)
Mar 08, 2005 1.092 1.092 1.043 1.076 72,773 -0.03(-2.92%)
Mar 07, 2005 1.132 1.132 1.011 1.108 125,762 +0.00(+0.00%)
Mar 04, 2005 1.076 1.132 1.051 1.108 79,280 -0.02(-2.14%)
Mar 03, 2005 1.059 1.164 1.059 1.132 58,815 -0.06(-5.41%)
Mar 02, 2005 1.197 1.205 1.124 1.197 47,947 +0.02(+1.37%)
Mar 01, 2005 1.173 1.197 1.092 1.181 135,160 -0.03(-2.67%)
Feb 28, 2005 1.197 1.221 1.132 1.213 32,955 +0.03(+2.74%)
Feb 25, 2005 1.132 1.221 1.132 1.181 26,981 -0.04(-3.31%)
Feb 24, 2005 1.221 1.229 1.156 1.221 43,812 +0.01(+0.67%)
Feb 23, 2005 1.221 1.278 1.189 1.213 69,325 -0.01(-0.66%)
Feb 22, 2005 1.229 1.229 1.221 1.221 16,755 -0.03(-2.58%)
Feb 18, 2005 1.253 1.294 1.221 1.253 61,562 +0.01(+0.65%)
Feb 17, 2005 1.237 1.253 1.213 1.245 36,069 +0.00(+0.00%)
Feb 16, 2005 1.221 1.254 1.221 1.245 20,687 -0.04(-3.14%)
Feb 15, 2005 1.253 1.294 1.229 1.286 24,793 +0.05(+3.92%)
Feb 14, 2005 1.253 1.294 1.229 1.237 44,826 -0.02(-1.92%)
Feb 11, 2005 1.253 1.286 1.253 1.262 5,626 -0.03(-2.50%)
Feb 10, 2005 1.262 1.294 1.229 1.294 40,127 +0.03(+2.56%)
Feb 09, 2005 1.294 1.294 1.245 1.262 26,834 -0.02(-1.27%)
Feb 08, 2005 1.294 1.294 1.278 1.278 19,661 -0.02(-1.25%)
Feb 07, 2005 1.294 1.334 1.278 1.294 27,897 -0.04(-3.03%)
Feb 04, 2005 1.270 1.334 1.270 1.334 64,426 +0.06(+5.10%)
Feb 03, 2005 1.270 1.294 1.270 1.270 14,344 -0.03(-2.48%)
Feb 02, 2005 1.278 1.359 1.262 1.302 36,356 +0.02(+1.26%)
Feb 01, 2005 1.302 1.302 1.278 1.286 20,187 -0.03(-2.45%)
Jan 31, 2005 1.286 1.326 1.278 1.318 42,600 -0.02(-1.21%)
Jan 28, 2005 1.350 1.375 1.334 1.334 20,651 -0.03(-2.37%)
Jan 27, 2005 1.294 1.399 1.294 1.367 105,717 +0.09(+6.96%)
Jan 26, 2005 1.286 1.310 1.278 1.278 9,237 -0.05(-3.66%)
Jan 25, 2005 1.266 1.350 1.266 1.326 81,927 +0.07(+5.81%)
Jan 24, 2005 1.286 1.294 1.221 1.253 43,340 -0.04(-3.12%)
Jan 21, 2005 1.253 1.342 1.253 1.294 58,985 +0.00(+0.00%)
Jan 20, 2005 1.318 1.326 1.294 1.294 109,765 +0.01(+0.63%)
Jan 19, 2005 1.302 1.326 1.229 1.286 79,096 -0.01(-0.63%)
Jan 18, 2005 1.286 1.294 1.229 1.294 35,904 +0.08(+6.67%)
Jan 14, 2005 1.229 1.253 1.213 1.213 10,634 -0.02(-1.96%)
Jan 13, 2005 1.302 1.302 1.234 1.237 54,608 -0.03(-2.55%)
Jan 12, 2005 1.253 1.294 1.253 1.270 35,424 +0.01(+0.64%)
Jan 11, 2005 1.286 1.296 1.253 1.262 31,248 -0.03(-2.50%)
Jan 10, 2005 1.326 1.326 1.278 1.294 19,946 +0.00(+0.00%)
Jan 07, 2005 1.334 1.350 1.293 1.294 35,181 -0.03(-2.44%)
Jan 06, 2005 1.367 1.367 1.309 1.326 30,424 -0.02(-1.20%)
Jan 05, 2005 1.278 1.342 1.278 1.342 62,146 +0.03(+2.47%)
Jan 04, 2005 1.302 1.334 1.286 1.310 50,423 -0.01(-0.61%)
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.