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

Siga Technologies Inc (NQ: SIGA )

7.670 +0.060 (+0.79%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jul 31, 2008 2.297 2.377 2.297 2.377 38,317 +0.07(+3.16%)
Jul 30, 2008 2.329 2.329 2.280 2.305 7,967 +0.01(+0.35%)
Jul 29, 2008 2.297 2.353 2.272 2.297 29,058 -0.01(-0.35%)
Jul 28, 2008 2.264 2.313 2.232 2.305 40,356 +0.06(+2.89%)
Jul 25, 2008 2.094 2.305 2.094 2.240 124,336 +0.16(+7.78%)
Jul 24, 2008 2.022 2.216 2.022 2.078 97,413 +0.07(+3.63%)
Jul 23, 2008 2.022 2.385 1.941 2.006 144,072 +0.02(+0.81%)
Jul 22, 2008 1.981 2.022 1.981 1.989 39,160 +0.02(+0.82%)
Jul 21, 2008 2.030 2.062 1.860 1.973 121,487 -0.02(-0.81%)
Jul 18, 2008 2.029 2.070 1.989 1.989 102,124 -0.03(-1.60%)
Jul 17, 2008 2.038 2.065 1.997 2.022 49,602 -0.04(-1.96%)
Jul 16, 2008 2.030 2.103 2.014 2.062 41,609 +0.00(+0.00%)
Jul 15, 2008 2.103 2.103 1.941 2.062 147,134 -0.06(-3.04%)
Jul 14, 2008 2.224 2.224 2.103 2.127 55,859 -0.01(-0.38%)
Jul 11, 2008 2.143 2.167 2.094 2.135 54,027 -0.06(-2.94%)
Jul 10, 2008 2.232 2.280 2.135 2.200 87,723 -0.05(-2.16%)
Jul 09, 2008 2.232 2.377 2.159 2.248 59,287 +0.04(+1.84%)
Jul 08, 2008 2.192 2.264 2.103 2.208 93,441 +0.03(+1.49%)
Jul 07, 2008 2.337 2.386 2.111 2.175 268,629 -0.19(-7.87%)
Jul 04, 2008 2.369 2.386 2.289 2.361 59,653 +0.00(+0.00%)
Jul 03, 2008 2.369 2.386 2.289 2.361 59,653 +0.06(+2.81%)
Jul 02, 2008 2.433 2.433 2.175 2.297 213,427 -0.06(-2.74%)
Jul 01, 2008 2.466 2.466 2.353 2.361 57,952 -0.16(-6.41%)
Jun 30, 2008 2.507 2.525 2.353 2.523 120,525 +0.05(+1.96%)
Jun 27, 2008 2.588 2.604 2.475 2.475 209,110 -0.15(-5.56%)
Jun 26, 2008 2.709 2.709 2.499 2.620 101,727 -0.08(-2.99%)
Jun 25, 2008 2.725 2.758 2.685 2.701 52,703 -0.02(-0.89%)
Jun 24, 2008 2.758 2.774 2.693 2.725 65,324 -0.03(-1.17%)
Jun 23, 2008 2.669 2.769 2.612 2.758 188,121 +0.11(+4.28%)
Jun 20, 2008 2.572 2.644 2.450 2.644 81,905 +0.08(+3.15%)
Jun 19, 2008 2.604 2.654 2.547 2.563 81,906 -0.02(-0.63%)
Jun 18, 2008 2.604 2.612 2.547 2.580 123,426 +0.00(+0.00%)
Jun 17, 2008 2.523 2.596 2.491 2.580 97,692 +0.06(+2.24%)
Jun 16, 2008 2.507 2.531 2.426 2.523 56,340 +0.01(+0.39%)
Jun 13, 2008 2.507 2.523 2.458 2.513 88,942 +0.02(+0.91%)
Jun 12, 2008 2.386 2.507 2.280 2.491 342,986 +0.15(+6.20%)
Jun 11, 2008 2.377 2.394 2.264 2.345 199,469 -0.06(-2.36%)
Jun 10, 2008 2.369 2.402 2.345 2.402 92,826 +0.04(+1.71%)
Jun 09, 2008 2.323 2.402 2.323 2.361 95,239 +0.00(+0.00%)
Jun 06, 2008 2.321 2.418 2.321 2.361 133,127 +0.01(+0.34%)
Jun 05, 2008 2.353 2.353 2.264 2.353 95,579 +0.06(+2.65%)
Jun 04, 2008 2.329 2.345 2.272 2.293 83,411 -0.10(-4.22%)
Jun 03, 2008 2.418 2.418 2.272 2.394 90,734 -0.04(-1.66%)
Jun 02, 2008 2.466 2.466 2.329 2.434 131,999 +0.00(+0.00%)
May 30, 2008 2.386 2.434 2.313 2.434 106,335 +0.09(+3.79%)
May 29, 2008 2.353 2.466 2.329 2.345 179,420 +0.02(+0.69%)
May 28, 2008 2.418 2.531 2.305 2.329 276,787 -0.05(-2.04%)
May 27, 2008 2.216 2.499 2.151 2.377 183,096 +0.14(+6.14%)
May 26, 2008 2.345 2.418 2.183 2.240 675,252 +0.00(+0.00%)
May 23, 2008 2.345 2.418 2.183 2.240 675,252 -0.07(-3.15%)
May 22, 2008 2.539 2.539 2.313 2.313 200,648 -0.14(-5.61%)
May 21, 2008 2.669 2.701 2.434 2.450 230,269 -0.15(-5.90%)
May 20, 2008 2.814 2.822 2.604 2.604 373,192 -0.18(-6.40%)
May 19, 2008 2.871 2.935 2.749 2.782 214,498 -0.02(-0.58%)
May 16, 2008 2.855 2.887 2.798 2.798 93,555 -0.07(-2.54%)
May 15, 2008 2.830 2.935 2.827 2.871 158,606 +0.02(+0.57%)
May 14, 2008 2.814 2.944 2.806 2.855 329,543 +0.02(+0.86%)
May 13, 2008 2.919 2.976 2.814 2.830 171,128 -0.10(-3.31%)
May 12, 2008 3.008 3.097 2.919 2.927 193,410 -0.11(-3.72%)
May 09, 2008 3.049 3.097 2.952 3.041 148,207 -0.03(-1.05%)
May 08, 2008 2.749 3.162 2.741 3.073 505,196 +0.30(+10.78%)
May 07, 2008 2.725 2.814 2.725 2.774 125,558 +0.03(+1.18%)
May 06, 2008 2.806 2.806 2.701 2.741 111,541 +0.02(+0.89%)
May 05, 2008 2.774 2.774 2.693 2.717 71,062 -0.03(-1.18%)
May 02, 2008 2.774 2.806 2.685 2.749 41,277 -0.01(-0.29%)
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.