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

Siga Technologies Inc (NQ: SIGA )

7.550 -0.060 (-0.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 1.892 1.925 1.779 1.868 407,509 -0.02(-1.28%)
May 30, 2012 1.941 1.973 1.836 1.892 302,207 -0.08(-4.10%)
May 29, 2012 1.973 2.038 1.908 1.973 216,474 +0.03(+1.67%)
May 25, 2012 1.981 2.086 1.925 1.941 294,025 -0.05(-2.44%)
May 24, 2012 2.038 2.038 1.933 1.989 145,491 -0.03(-1.60%)
May 23, 2012 1.965 2.054 1.917 2.022 302,649 +0.03(+1.63%)
May 22, 2012 2.135 2.232 1.949 1.989 346,984 -0.14(-6.46%)
May 21, 2012 1.941 2.127 1.941 2.127 345,585 +0.20(+10.50%)
May 18, 2012 1.973 2.022 1.892 1.925 304,791 -0.05(-2.46%)
May 17, 2012 2.078 2.078 1.973 1.973 396,749 -0.09(-4.31%)
May 16, 2012 2.159 2.159 2.030 2.062 350,754 -0.09(-4.14%)
May 15, 2012 2.256 2.256 2.143 2.151 339,148 -0.09(-3.97%)
May 14, 2012 2.337 2.353 2.232 2.240 324,601 -0.13(-5.46%)
May 11, 2012 2.313 2.394 2.313 2.369 514,866 +0.02(+1.03%)
May 10, 2012 2.289 2.418 2.264 2.345 406,091 +0.08(+3.57%)
May 09, 2012 2.313 2.361 2.224 2.264 397,949 -0.10(-4.11%)
May 08, 2012 2.264 2.410 2.264 2.361 579,332 -0.05(-2.01%)
May 07, 2012 2.329 2.450 2.329 2.410 218,493 +0.06(+2.41%)
May 04, 2012 2.499 2.539 2.353 2.353 442,997 -0.17(-6.73%)
May 03, 2012 2.620 2.644 2.503 2.523 301,059 -0.11(-4.29%)
May 02, 2012 2.580 2.677 2.580 2.636 485,816 +0.03(+1.24%)
May 01, 2012 2.669 2.709 2.596 2.604 342,950 -0.06(-2.42%)
Apr 30, 2012 2.709 2.798 2.644 2.669 416,910 -0.06(-2.08%)
Apr 27, 2012 2.693 2.725 2.620 2.725 386,311 +0.05(+1.81%)
Apr 26, 2012 2.709 2.806 2.661 2.677 976,415 -0.04(-1.49%)
Apr 25, 2012 2.475 2.807 2.434 2.717 1,125,107 +0.30(+12.37%)
Apr 24, 2012 2.345 2.466 2.321 2.418 453,904 +0.07(+3.10%)
Apr 23, 2012 2.337 2.426 2.313 2.345 298,836 -0.04(-1.69%)
Apr 20, 2012 2.353 2.475 2.321 2.386 541,385 +0.08(+3.51%)
Apr 19, 2012 2.264 2.361 2.248 2.305 413,589 +0.04(+1.79%)
Apr 18, 2012 2.369 2.394 2.256 2.264 337,099 -0.13(-5.41%)
Apr 17, 2012 2.345 2.418 2.345 2.394 250,140 +0.06(+2.78%)
Apr 16, 2012 2.313 2.426 2.272 2.329 504,451 +0.03(+1.41%)
Apr 13, 2012 2.402 2.450 2.280 2.297 484,860 -0.14(-5.65%)
Apr 12, 2012 2.434 2.539 2.426 2.434 204,202 +0.01(+0.33%)
Apr 11, 2012 2.361 2.507 2.361 2.426 453,987 +0.09(+3.81%)
Apr 10, 2012 2.475 2.523 2.305 2.337 656,810 -0.13(-5.25%)
Apr 09, 2012 2.491 2.572 2.377 2.466 505,853 -0.08(-3.17%)
Apr 05, 2012 2.563 2.635 2.523 2.547 396,521 -0.03(-1.25%)
Apr 04, 2012 2.596 2.596 2.466 2.580 811,806 -0.06(-2.15%)
Apr 03, 2012 2.871 2.871 2.612 2.636 671,011 -0.20(-7.12%)
Apr 02, 2012 2.709 2.903 2.644 2.838 1,066,858 +0.12(+4.46%)
Mar 30, 2012 2.749 2.758 2.588 2.717 760,023 -0.01(-0.30%)
Mar 29, 2012 2.741 2.968 2.614 2.725 1,175,793 -0.05(-1.75%)
Mar 28, 2012 2.717 2.895 2.709 2.774 1,089,929 +0.06(+2.08%)
Mar 27, 2012 2.895 2.992 2.628 2.717 2,255,382 -0.11(-3.72%)
Mar 26, 2012 2.224 2.935 2.224 2.822 3,625,825 +0.64(+29.26%)
Mar 23, 2012 2.151 2.183 2.094 2.183 216,301 +0.03(+1.50%)
Mar 22, 2012 2.135 2.159 2.094 2.151 322,438 -0.01(-0.37%)
Mar 21, 2012 2.240 2.248 2.151 2.159 208,341 -0.07(-3.26%)
Mar 20, 2012 2.183 2.264 2.143 2.232 458,065 +0.03(+1.47%)
Mar 19, 2012 2.232 2.248 2.183 2.200 306,408 -0.03(-1.45%)
Mar 16, 2012 2.175 2.248 2.151 2.232 478,832 +0.08(+3.76%)
Mar 15, 2012 2.280 2.280 2.143 2.151 507,826 -0.11(-5.00%)
Mar 14, 2012 2.337 2.361 2.208 2.264 485,764 -0.07(-3.11%)
Mar 13, 2012 2.394 2.394 2.305 2.337 236,653 -0.03(-1.37%)
Mar 12, 2012 2.361 2.394 2.337 2.369 249,835 +0.03(+1.38%)
Mar 09, 2012 2.329 2.394 2.305 2.337 288,926 +0.01(+0.35%)
Mar 08, 2012 2.297 2.329 2.224 2.329 344,713 +0.06(+2.49%)
Mar 07, 2012 2.208 2.297 2.183 2.272 450,141 +0.09(+4.07%)
Mar 06, 2012 2.151 2.305 2.038 2.183 744,924 -0.02(-0.74%)
Mar 05, 2012 2.264 2.264 2.143 2.200 291,359 -0.07(-3.20%)
Mar 02, 2012 2.466 2.507 2.241 2.272 822,975 -0.23(-9.35%)
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.