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

Siga Technologies Inc (NQ: SIGA )

7.755 +0.005 (+0.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 10, 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 29, 2005 0.8708 0.8870 0.8467 0.8628 48,925 -0.02(-2.73%)
Apr 28, 2005 0.8950 0.8950 0.8547 0.8870 33,546 -0.02(-1.79%)
Apr 27, 2005 0.8870 0.9031 0.8708 0.9031 36,957 +0.00(+0.00%)
Apr 26, 2005 0.9353 0.9434 0.8789 0.9031 29,888 -0.04(-4.27%)
Apr 25, 2005 0.9757 0.9757 0.8708 0.9434 43,064 -0.02(-1.68%)
Apr 22, 2005 0.9353 0.9676 0.9112 0.9595 57,110 -0.01(-0.83%)
Apr 21, 2005 0.9515 1.016 0.9353 0.9676 38,285 -0.01(-0.91%)
Apr 20, 2005 0.9273 0.9853 0.9273 0.9765 30,467 -0.01(-0.74%)
Apr 19, 2005 0.9434 1.023 0.9434 0.9837 13,704 -0.02(-1.61%)
Apr 18, 2005 0.9918 0.9999 0.9595 0.9999 35,568 +0.00(+0.16%)
Apr 15, 2005 1.040 1.048 0.9982 0.9982 31,401 -0.05(-4.77%)
Apr 14, 2005 1.105 1.105 1.048 1.048 30,384 -0.06(-5.73%)
Apr 13, 2005 1.056 1.129 1.056 1.112 23,191 +0.02(+2.15%)
Apr 12, 2005 1.032 1.089 1.016 1.089 38,445 +0.06(+5.47%)
Apr 11, 2005 1.080 1.089 1.024 1.032 35,779 -0.06(-5.88%)
Apr 08, 2005 1.072 1.153 1.072 1.097 13,696 +0.02(+2.26%)
Apr 07, 2005 1.064 1.097 1.064 1.072 8,123 -0.03(-2.92%)
Apr 06, 2005 1.097 1.105 1.089 1.105 6,945 +0.01(+0.74%)
Apr 05, 2005 1.105 1.129 1.097 1.097 12,277 -0.01(-0.73%)
Apr 04, 2005 1.242 1.242 1.105 1.105 52,304 -0.06(-4.86%)
Apr 01, 2005 1.032 1.161 1.024 1.161 97,216 +0.13(+12.50%)
Mar 31, 2005 1.105 1.129 1.008 1.032 76,333 -0.02(-1.54%)
Mar 30, 2005 1.097 1.130 0.9757 1.048 131,254 -0.06(-5.80%)
Mar 29, 2005 1.193 1.210 1.105 1.113 28,121 -0.12(-9.74%)
Mar 28, 2005 1.185 1.242 1.185 1.233 30,089 -0.03(-2.61%)
Mar 24, 2005 1.177 1.274 1.177 1.266 51,839 +0.06(+5.23%)
Mar 23, 2005 1.210 1.250 1.161 1.203 58,226 -0.03(-2.55%)
Mar 22, 2005 1.266 1.273 1.234 1.234 3,658 -0.06(-4.31%)
Mar 21, 2005 1.242 1.290 1.185 1.290 23,315 +0.02(+1.91%)
Mar 18, 2005 1.210 1.282 1.210 1.266 23,294 +0.06(+4.67%)
Mar 17, 2005 1.242 1.258 1.202 1.210 17,486 -0.05(-3.85%)
Mar 16, 2005 1.242 1.274 1.193 1.258 47,720 +0.02(+1.30%)
Mar 15, 2005 1.258 1.274 1.201 1.242 109,814 +0.08(+6.94%)
Mar 14, 2005 1.242 1.242 1.153 1.161 16,370 -0.09(-7.10%)
Mar 11, 2005 1.242 1.290 1.129 1.250 189,588 +0.03(+2.65%)
Mar 10, 2005 1.169 1.290 1.080 1.218 183,468 +0.11(+10.22%)
Mar 09, 2005 1.089 1.145 1.064 1.105 110,996 +0.03(+3.01%)
Mar 08, 2005 1.089 1.089 1.040 1.072 72,984 -0.03(-2.92%)
Mar 07, 2005 1.129 1.129 1.008 1.105 126,126 +0.00(+0.00%)
Mar 04, 2005 1.072 1.129 1.048 1.105 79,510 -0.02(-2.14%)
Mar 03, 2005 1.056 1.161 1.056 1.129 58,985 -0.06(-5.40%)
Mar 02, 2005 1.193 1.201 1.121 1.193 48,086 +0.02(+1.37%)
Mar 01, 2005 1.169 1.193 1.089 1.177 135,551 -0.03(-2.67%)
Feb 28, 2005 1.193 1.218 1.129 1.210 33,050 +0.03(+2.74%)
Feb 25, 2005 1.129 1.218 1.129 1.177 27,059 -0.04(-3.31%)
Feb 24, 2005 1.218 1.226 1.153 1.218 43,939 +0.01(+0.67%)
Feb 23, 2005 1.218 1.274 1.185 1.210 69,525 -0.01(-0.66%)
Feb 22, 2005 1.226 1.226 1.218 1.218 16,804 -0.03(-2.58%)
Feb 18, 2005 1.250 1.290 1.218 1.250 61,741 +0.01(+0.65%)
Feb 17, 2005 1.234 1.250 1.210 1.242 36,173 +0.00(+0.00%)
Feb 16, 2005 1.218 1.251 1.218 1.242 20,746 -0.04(-3.14%)
Feb 15, 2005 1.250 1.290 1.226 1.282 24,865 +0.05(+3.92%)
Feb 14, 2005 1.250 1.290 1.226 1.234 44,956 -0.02(-1.92%)
Feb 11, 2005 1.250 1.282 1.250 1.258 5,642 -0.03(-2.50%)
Feb 10, 2005 1.258 1.290 1.226 1.290 40,243 +0.03(+2.56%)
Feb 09, 2005 1.290 1.290 1.242 1.258 26,911 -0.02(-1.27%)
Feb 08, 2005 1.290 1.290 1.274 1.274 19,718 -0.02(-1.25%)
Feb 07, 2005 1.290 1.330 1.274 1.290 27,978 -0.04(-3.03%)
Feb 04, 2005 1.266 1.330 1.266 1.330 64,613 +0.06(+5.10%)
Feb 03, 2005 1.266 1.290 1.266 1.266 14,386 -0.03(-2.48%)
Feb 02, 2005 1.274 1.355 1.258 1.298 36,461 +0.02(+1.26%)
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.