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

Siga Technologies Inc (NQ: SIGA )

7.515 -0.095 (-1.24%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Jan 31, 2023 6.264 6.314 6.144 6.290 731,458 +0.03(+0.41%)
Jan 30, 2023 6.316 6.414 6.230 6.264 626,632 -0.09(-1.48%)
Jan 27, 2023 6.410 6.449 6.217 6.358 711,797 -0.09(-1.33%)
Jan 26, 2023 6.444 6.487 6.281 6.444 525,636 +0.05(+0.81%)
Jan 25, 2023 6.444 6.444 6.290 6.393 415,281 -0.08(-1.19%)
Jan 24, 2023 6.461 6.552 6.431 6.470 917,326 -0.02(-0.26%)
Jan 23, 2023 6.496 6.667 6.444 6.487 577,996 -0.03(-0.40%)
Jan 20, 2023 6.556 6.556 6.384 6.513 512,162 +0.03(+0.53%)
Jan 19, 2023 6.419 6.552 6.419 6.479 592,940 +0.06(+0.94%)
Jan 18, 2023 6.573 6.727 6.376 6.419 877,518 -0.11(-1.71%)
Jan 17, 2023 7.131 7.225 6.487 6.530 1,549,915 -0.70(-9.62%)
Jan 13, 2023 6.925 7.281 6.865 7.225 1,069,570 +0.29(+4.21%)
Jan 12, 2023 6.573 6.942 6.504 6.933 861,940 +0.36(+5.48%)
Jan 11, 2023 6.479 6.848 6.470 6.573 1,038,726 +0.14(+2.13%)
Jan 10, 2023 6.238 6.444 6.213 6.436 812,773 +0.21(+3.31%)
Jan 09, 2023 6.256 6.311 6.170 6.230 942,520 +0.02(+0.28%)
Jan 06, 2023 6.092 6.444 6.015 6.213 936,191 +0.17(+2.84%)
Jan 05, 2023 6.015 6.165 5.925 6.041 771,840 -0.03(-0.57%)
Jan 04, 2023 6.058 6.161 5.929 6.075 991,458 +0.04(+0.71%)
Jan 03, 2023 6.247 6.444 5.964 6.032 1,011,739 -0.28(-4.48%)
Dec 30, 2022 6.298 6.333 6.183 6.316 616,102 -0.04(-0.67%)
Dec 29, 2022 6.298 6.414 6.256 6.358 456,252 +0.10(+1.65%)
Dec 28, 2022 6.427 6.522 6.221 6.256 625,845 -0.16(-2.54%)
Dec 27, 2022 6.633 6.646 6.363 6.419 698,762 -0.24(-3.61%)
Dec 23, 2022 6.650 6.719 6.569 6.659 817,479 +0.01(+0.13%)
Dec 22, 2022 6.582 6.702 6.487 6.650 893,479 +0.01(+0.13%)
Dec 21, 2022 6.487 6.753 6.393 6.642 1,458,035 +0.24(+3.75%)
Dec 20, 2022 6.453 6.564 6.350 6.401 1,220,830 -0.15(-2.23%)
Dec 19, 2022 6.556 6.676 6.419 6.547 934,365 -0.01(-0.13%)
Dec 16, 2022 6.453 6.599 6.393 6.556 1,063,447 +0.03(+0.53%)
Dec 15, 2022 6.607 6.650 6.479 6.522 675,484 -0.15(-2.31%)
Dec 14, 2022 6.822 6.843 6.646 6.676 762,398 -0.16(-2.38%)
Dec 13, 2022 6.865 7.062 6.770 6.839 880,617 +0.08(+1.14%)
Dec 12, 2022 6.933 6.933 6.710 6.762 779,532 -0.17(-2.48%)
Dec 09, 2022 6.873 7.006 6.856 6.933 742,263 +0.05(+0.75%)
Dec 08, 2022 7.054 7.079 6.805 6.882 614,813 -0.15(-2.08%)
Dec 07, 2022 7.011 7.036 6.916 7.028 547,737 +0.01(+0.12%)
Dec 06, 2022 7.088 7.191 6.912 7.019 1,021,860 -0.14(-1.92%)
Dec 05, 2022 7.431 7.543 7.096 7.157 1,142,890 -0.27(-3.70%)
Dec 02, 2022 7.689 7.869 7.277 7.431 1,884,063 -0.35(-4.52%)
Dec 01, 2022 7.834 7.852 7.500 7.783 1,417,791 -0.09(-1.20%)
Nov 30, 2022 7.912 7.937 7.543 7.877 860,314 +0.00(+0.00%)
Nov 29, 2022 7.714 7.946 7.628 7.877 900,938 +0.16(+2.11%)
Nov 28, 2022 7.551 7.779 7.465 7.714 1,148,535 +0.15(+2.04%)
Nov 25, 2022 7.783 7.826 7.551 7.560 647,342 -0.30(-3.82%)
Nov 23, 2022 7.963 8.126 7.757 7.860 802,524 -0.16(-2.03%)
Nov 22, 2022 7.860 8.066 7.740 8.023 902,505 +0.19(+2.41%)
Nov 21, 2022 7.792 7.972 7.774 7.834 1,116,577 +0.01(+0.11%)
Nov 18, 2022 8.066 8.143 7.770 7.826 1,574,258 -0.09(-1.08%)
Nov 17, 2022 7.869 8.109 7.706 7.912 1,366,891 -0.09(-1.18%)
Nov 16, 2022 8.100 8.178 7.723 8.006 1,644,503 -0.09(-1.17%)
Nov 15, 2022 8.469 8.761 8.049 8.100 1,859,840 -0.21(-2.58%)
Nov 14, 2022 8.023 8.607 8.015 8.315 1,849,441 +0.26(+3.19%)
Nov 11, 2022 7.937 8.225 7.740 8.058 1,663,143 +0.10(+1.29%)
Nov 10, 2022 7.697 8.032 7.654 7.955 1,648,178 +0.51(+6.80%)
Nov 09, 2022 7.997 8.006 7.367 7.448 2,369,522 -0.63(-7.76%)
Nov 08, 2022 8.143 8.152 7.817 8.075 1,200,039 -0.06(-0.74%)
Nov 07, 2022 7.800 8.186 7.551 8.135 1,930,564 +0.23(+2.93%)
Nov 04, 2022 7.251 7.942 7.139 7.903 2,553,142 +0.81(+11.37%)
Nov 03, 2022 7.311 7.397 7.079 7.096 1,804,226 -0.26(-3.50%)
Nov 02, 2022 7.963 8.023 7.341 7.354 2,659,536 -0.70(-8.73%)
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.