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

Siga Technologies Inc (NQ: SIGA )

7.750 +0.250 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2004 1.298 1.347 1.121 1.210 162,959 -0.10(-7.41%)
Apr 29, 2004 1.387 1.395 1.161 1.306 257,585 -0.10(-6.90%)
Apr 28, 2004 1.492 1.492 1.387 1.403 102,190 -0.02(-1.69%)
Apr 27, 2004 1.524 1.524 1.411 1.427 144,233 -0.04(-2.75%)
Apr 26, 2004 1.476 1.540 1.451 1.468 129,102 +0.02(+1.11%)
Apr 23, 2004 1.419 1.645 1.379 1.451 592,806 +0.03(+2.27%)
Apr 22, 2004 1.492 1.500 1.419 1.419 85,944 -0.03(-2.22%)
Apr 21, 2004 1.427 1.468 1.419 1.451 82,844 +0.02(+1.69%)
Apr 20, 2004 1.435 1.476 1.427 1.427 129,598 -0.05(-3.28%)
Apr 19, 2004 1.492 1.492 1.411 1.476 53,203 +0.03(+2.23%)
Apr 16, 2004 1.532 1.532 1.435 1.443 69,946 -0.02(-1.65%)
Apr 15, 2004 1.476 1.500 1.435 1.468 92,145 -0.02(-1.03%)
Apr 14, 2004 1.500 1.504 1.443 1.483 81,851 +0.02(+1.04%)
Apr 13, 2004 1.516 1.709 1.468 1.468 746,465 +0.04(+2.83%)
Apr 12, 2004 1.451 1.484 1.387 1.427 268,623 -0.05(-3.28%)
Apr 08, 2004 1.540 1.540 1.468 1.476 97,478 -0.03(-2.14%)
Apr 07, 2004 1.564 1.564 1.468 1.508 176,105 -0.03(-2.09%)
Apr 06, 2004 1.540 1.548 1.476 1.540 80,115 +0.01(+0.53%)
Apr 05, 2004 1.516 1.548 1.492 1.532 168,168 -0.01(-0.52%)
Apr 02, 2004 1.540 1.580 1.516 1.540 201,281 -0.02(-1.04%)
Apr 01, 2004 1.580 1.580 1.516 1.556 276,188 -0.02(-1.53%)
Mar 31, 2004 1.661 1.661 1.516 1.580 210,706 -0.03(-2.00%)
Mar 30, 2004 1.564 1.685 1.500 1.613 338,445 +0.07(+4.71%)
Mar 29, 2004 1.580 1.605 1.532 1.540 185,655 -0.02(-1.04%)
Mar 26, 2004 1.556 1.572 1.532 1.556 155,146 +0.01(+0.52%)
Mar 25, 2004 1.629 1.645 1.540 1.548 595,535 -0.08(-4.95%)
Mar 24, 2004 1.685 1.693 1.572 1.629 589,830 -0.02(-1.46%)
Mar 23, 2004 1.879 1.879 1.629 1.653 1,798,634 -0.19(-10.09%)
Mar 22, 2004 2.000 2.274 1.814 1.838 13,834,964 +0.35(+23.24%)
Mar 19, 2004 1.516 1.548 1.476 1.492 58,536 -0.01(-0.54%)
Mar 18, 2004 1.580 1.580 1.492 1.500 84,208 -0.06(-3.63%)
Mar 17, 2004 1.605 1.605 1.500 1.556 56,924 +0.00(+0.00%)
Mar 16, 2004 1.637 1.637 1.492 1.556 157,254 -0.08(-4.93%)
Mar 15, 2004 1.637 1.653 1.580 1.637 91,897 -0.03(-1.93%)
Mar 12, 2004 1.742 1.750 1.629 1.669 230,425 +0.02(+0.98%)
Mar 11, 2004 1.605 1.661 1.572 1.653 69,698 +0.03(+1.99%)
Mar 10, 2004 1.685 1.693 1.588 1.621 98,346 -0.04(-2.43%)
Mar 09, 2004 1.653 1.701 1.613 1.661 70,318 +0.05(+3.00%)
Mar 08, 2004 1.742 1.774 1.597 1.613 354,815 -0.15(-8.26%)
Mar 05, 2004 1.790 1.855 1.734 1.758 104,051 +0.00(+0.00%)
Mar 04, 2004 1.726 1.790 1.693 1.758 75,030 -0.01(-0.46%)
Mar 03, 2004 1.742 1.782 1.621 1.766 89,417 +0.04(+2.34%)
Mar 02, 2004 1.758 1.766 1.669 1.726 49,979 -0.02(-0.93%)
Mar 01, 2004 1.798 1.798 1.734 1.742 75,030 -0.02(-0.92%)
Feb 27, 2004 1.621 1.782 1.613 1.758 314,261 +0.14(+8.46%)
Feb 26, 2004 1.629 1.637 1.572 1.621 55,188 +0.01(+0.90%)
Feb 25, 2004 1.645 1.645 1.605 1.606 70,814 -0.00(-0.30%)
Feb 24, 2004 1.677 1.677 1.605 1.611 80,611 -0.01(-0.60%)
Feb 23, 2004 1.693 1.697 1.621 1.621 96,734 -0.07(-4.29%)
Feb 20, 2004 1.693 1.709 1.629 1.693 52,459 +0.03(+1.94%)
Feb 19, 2004 1.726 1.734 1.661 1.661 212,567 -0.06(-3.29%)
Feb 18, 2004 1.766 1.766 1.661 1.717 95,369 -0.04(-2.29%)
Feb 17, 2004 1.726 1.782 1.726 1.758 29,516 +0.03(+1.87%)
Feb 13, 2004 1.726 1.758 1.685 1.726 73,170 -0.02(-0.93%)
Feb 12, 2004 1.774 1.790 1.669 1.742 130,591 -0.03(-1.91%)
Feb 11, 2004 1.782 1.806 1.734 1.776 79,123 +0.03(+1.94%)
Feb 10, 2004 1.774 1.790 1.693 1.742 72,550 -0.01(-0.46%)
Feb 09, 2004 1.822 1.818 1.742 1.750 31,128 -0.04(-2.25%)
Feb 06, 2004 1.734 1.822 1.726 1.790 122,529 +0.10(+5.71%)
Feb 05, 2004 1.838 1.887 1.693 1.693 182,182 -0.15(-7.89%)
Feb 04, 2004 1.855 1.871 1.758 1.838 331,376 -0.05(-2.56%)
Feb 03, 2004 1.693 1.935 1.661 1.887 1,002,066 +0.23(+13.59%)
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.