Siga Technologies Inc (NQ: SIGA )

7.760 +0.150 (+1.97%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 2.135 2.305 2.119 2.280 313,341 +0.14(+6.41%)
Jun 27, 2014 2.119 2.208 2.119 2.143 6,240,710 -0.01(-0.38%)
Jun 26, 2014 2.224 2.256 2.151 2.151 161,869 -0.06(-2.92%)
Jun 25, 2014 2.200 2.313 2.200 2.216 396,053 -0.01(-0.36%)
Jun 24, 2014 2.232 2.297 2.224 2.224 369,314 -0.01(-0.36%)
Jun 23, 2014 2.329 2.361 2.208 2.232 276,568 -0.09(-3.83%)
Jun 20, 2014 2.361 2.377 2.305 2.321 280,447 -0.03(-1.20%)
Jun 19, 2014 2.240 2.353 2.232 2.349 188,846 +0.12(+5.25%)
Jun 18, 2014 2.240 2.248 2.224 2.232 156,839 -0.01(-0.36%)
Jun 17, 2014 2.264 2.337 2.232 2.240 131,042 -0.02(-1.07%)
Jun 16, 2014 2.216 2.272 2.216 2.264 131,442 +0.03(+1.45%)
Jun 13, 2014 2.264 2.280 2.200 2.232 113,033 -0.02(-0.72%)
Jun 12, 2014 2.329 2.345 2.240 2.248 174,086 -0.10(-4.14%)
Jun 11, 2014 2.337 2.377 2.270 2.345 118,850 -0.02(-1.02%)
Jun 10, 2014 2.353 2.426 2.345 2.369 214,816 +0.24(+11.41%)
Jun 06, 2014 2.127 2.151 2.070 2.127 157,618 +0.03(+1.54%)
Jun 05, 2014 2.062 2.151 2.014 2.094 248,126 +0.03(+1.57%)
Jun 04, 2014 2.054 2.127 2.030 2.062 166,345 -0.02(-1.16%)
Jun 03, 2014 2.086 2.143 2.022 2.086 271,662 +0.00(+0.00%)
Jun 02, 2014 2.159 2.167 2.078 2.086 119,770 -0.07(-3.37%)
May 30, 2014 2.256 2.256 2.127 2.159 153,505 -0.07(-3.26%)
May 29, 2014 2.264 2.313 2.224 2.232 126,431 -0.01(-0.36%)
May 28, 2014 2.248 2.280 2.212 2.240 113,050 -0.02(-1.07%)
May 27, 2014 2.240 2.264 2.159 2.264 135,117 +0.06(+2.94%)
May 23, 2014 2.200 2.200 2.200 0 +0.08(+3.78%)
May 22, 2014 2.086 2.175 2.082 2.120 151,627 +0.08(+4.01%)
May 21, 2014 2.078 2.131 2.022 2.038 219,830 -0.04(-1.95%)
May 20, 2014 2.151 2.151 2.062 2.078 270,646 -0.10(-4.46%)
May 19, 2014 2.143 2.208 2.111 2.175 110,453 +0.01(+0.37%)
May 16, 2014 2.167 2.209 2.127 2.167 165,535 +0.02(+0.75%)
May 15, 2014 2.224 2.264 2.143 2.151 238,514 -0.07(-3.27%)
May 14, 2014 2.321 2.321 2.224 2.224 279,147 -0.11(-4.84%)
May 13, 2014 2.361 2.361 2.289 2.337 136,703 -0.02(-1.03%)
May 12, 2014 2.272 2.386 2.272 2.361 143,646 +0.10(+4.29%)
May 09, 2014 2.224 2.289 2.224 2.264 114,197 +0.04(+1.82%)
May 08, 2014 2.224 2.386 2.224 2.224 370,421 +0.03(+1.48%)
May 07, 2014 2.224 2.224 2.151 2.191 193,457 -0.03(-1.45%)
May 06, 2014 2.240 2.297 2.216 2.224 153,186 -0.04(-1.79%)
May 05, 2014 2.264 2.321 2.232 2.264 97,362 -0.02(-1.06%)
May 02, 2014 2.313 2.386 2.236 2.289 184,650 -0.01(-0.35%)
May 01, 2014 2.297 2.361 2.232 2.297 190,765 -0.02(-1.05%)
Apr 30, 2014 2.256 2.329 2.200 2.321 152,146 +0.04(+1.77%)
Apr 29, 2014 2.240 2.328 2.224 2.280 122,152 +0.06(+2.92%)
Apr 28, 2014 2.256 2.289 2.151 2.216 149,749 -0.04(-1.79%)
Apr 25, 2014 2.305 2.369 2.248 2.256 154,330 -0.07(-3.12%)
Apr 24, 2014 2.386 2.386 2.305 2.329 115,862 -0.05(-2.04%)
Apr 23, 2014 2.361 2.394 2.289 2.377 191,722 +0.04(+1.73%)
Apr 22, 2014 2.305 2.394 2.272 2.337 170,915 +0.05(+2.12%)
Apr 21, 2014 2.264 2.353 2.264 2.289 178,211 +0.03(+1.43%)
Apr 17, 2014 2.256 2.256 2.256 0 -0.01(-0.36%)
Apr 16, 2014 2.256 2.313 2.224 2.264 166,084 +0.01(+0.36%)
Apr 15, 2014 2.369 2.402 2.224 2.256 443,242 -0.08(-3.46%)
Apr 14, 2014 2.442 2.442 2.329 2.337 400,443 -0.06(-2.36%)
Apr 11, 2014 2.426 2.491 2.345 2.394 470,827 -0.03(-1.33%)
Apr 10, 2014 2.402 2.466 2.289 2.426 656,166 +0.01(+0.33%)
Apr 09, 2014 2.442 2.466 2.410 2.418 193,790 +0.00(+0.00%)
Apr 08, 2014 2.369 2.466 2.361 2.418 259,117 +0.06(+2.75%)
Apr 07, 2014 2.361 2.442 2.265 2.353 428,030 -0.03(-1.36%)
Apr 04, 2014 2.507 2.507 2.361 2.386 367,775 -0.09(-3.59%)
Apr 03, 2014 2.507 2.523 2.402 2.475 255,481 -0.04(-1.61%)
Apr 02, 2014 2.612 2.612 2.507 2.515 129,418 -0.07(-2.81%)
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.