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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 1.274 1.355 1.274 1.347 37,949 +0.06(+4.38%)
May 27, 2004 1.395 1.395 1.282 1.290 63,621 -0.07(-5.33%)
May 26, 2004 1.339 1.403 1.314 1.363 123,646 +0.05(+3.68%)
May 25, 2004 1.306 1.387 1.258 1.314 104,671 -0.01(-0.61%)
May 24, 2004 1.387 1.419 1.298 1.322 131,583 +0.03(+2.50%)
May 21, 2004 1.379 1.395 1.290 1.290 307,316 +0.00(+0.00%)
May 20, 2004 1.322 1.492 1.234 1.290 915,997 -0.10(-7.51%)
May 19, 2004 1.064 1.484 1.048 1.395 881,520 +0.31(+29.10%)
May 18, 2004 1.048 1.113 1.048 1.080 17,610 +0.00(+0.00%)
May 17, 2004 1.080 1.153 1.048 1.080 62,009 -0.02(-2.19%)
May 14, 2004 1.105 1.137 1.064 1.105 16,990 -0.03(-2.84%)
May 13, 2004 1.048 1.161 1.032 1.137 71,310 +0.05(+4.44%)
May 12, 2004 1.089 1.089 1.048 1.089 26,539 -0.02(-2.17%)
May 11, 2004 1.080 1.113 1.064 1.113 60,272 +0.07(+6.73%)
May 10, 2004 1.137 1.137 1.008 1.043 152,418 -0.09(-7.64%)
May 07, 2004 1.129 1.201 1.129 1.129 59,528 +0.02(+1.45%)
May 06, 2004 1.210 1.210 1.097 1.113 40,057 -0.07(-6.12%)
May 05, 2004 1.153 1.185 1.097 1.185 173,997 +0.02(+2.08%)
May 04, 2004 1.177 1.242 1.137 1.161 67,837 -0.03(-2.70%)
May 03, 2004 1.314 1.314 1.153 1.193 62,877 -0.02(-1.33%)
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%)
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.