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

Siga Technologies Inc (NQ: SIGA )

7.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 3.758 4.048 3.669 4.028 434,931 +0.29(+7.88%)
Feb 27, 2020 3.725 3.895 3.620 3.733 311,346 -0.04(-1.07%)
Feb 26, 2020 3.709 3.790 3.709 3.774 190,376 +0.04(+1.08%)
Feb 25, 2020 3.685 3.782 3.669 3.733 143,963 +0.05(+1.31%)
Feb 24, 2020 3.677 3.790 3.620 3.685 186,529 -0.13(-3.38%)
Feb 21, 2020 4.024 4.024 3.790 3.814 142,124 -0.19(-4.83%)
Feb 20, 2020 4.040 4.048 3.927 4.007 132,646 -0.02(-0.60%)
Feb 19, 2020 3.887 4.076 3.887 4.032 173,000 +0.15(+3.73%)
Feb 18, 2020 3.911 3.911 3.838 3.887 155,410 -0.02(-0.62%)
Feb 14, 2020 3.709 3.959 3.709 3.911 246,423 +0.22(+5.90%)
Feb 13, 2020 3.580 3.701 3.475 3.693 393,178 +0.10(+2.69%)
Feb 12, 2020 3.661 3.685 3.588 3.596 187,222 -0.03(-0.89%)
Feb 11, 2020 3.628 3.669 3.596 3.628 312,344 +0.00(+0.00%)
Feb 10, 2020 3.628 3.733 3.542 3.628 246,443 -0.01(-0.22%)
Feb 07, 2020 3.991 4.032 3.395 3.637 1,014,096 -0.40(-9.80%)
Feb 06, 2020 4.096 4.153 4.024 4.032 280,898 -0.08(-1.96%)
Feb 05, 2020 4.153 4.233 4.104 4.112 235,516 -0.04(-0.97%)
Feb 04, 2020 4.120 4.233 4.080 4.153 157,959 +0.03(+0.78%)
Feb 03, 2020 4.153 4.257 4.112 4.120 121,899 -0.03(-0.78%)
Jan 31, 2020 4.185 4.193 4.128 4.153 178,958 -0.05(-1.15%)
Jan 30, 2020 4.225 4.249 4.169 4.201 230,797 -0.06(-1.33%)
Jan 29, 2020 4.185 4.322 4.181 4.257 188,909 +0.06(+1.54%)
Jan 28, 2020 4.201 4.233 4.120 4.193 108,205 +0.01(+0.29%)
Jan 27, 2020 4.096 4.233 4.096 4.181 137,513 +0.02(+0.48%)
Jan 24, 2020 4.201 4.298 4.136 4.161 121,537 -0.04(-0.96%)
Jan 23, 2020 4.104 4.257 4.072 4.201 206,848 +0.06(+1.56%)
Jan 22, 2020 4.128 4.169 4.064 4.136 119,491 +0.03(+0.79%)
Jan 21, 2020 4.217 4.290 4.104 4.104 169,516 -0.09(-2.12%)
Jan 17, 2020 4.443 4.459 4.185 4.193 195,452 -0.21(-4.76%)
Jan 16, 2020 4.233 4.435 4.217 4.403 191,942 +0.19(+4.60%)
Jan 15, 2020 4.104 4.233 4.104 4.209 159,595 +0.10(+2.55%)
Jan 14, 2020 4.112 4.145 4.088 4.104 158,927 -0.03(-0.78%)
Jan 13, 2020 4.120 4.169 4.080 4.136 163,758 +0.00(+0.00%)
Jan 10, 2020 4.112 4.153 4.096 4.136 138,776 +0.03(+0.79%)
Jan 09, 2020 4.177 4.225 4.096 4.104 231,896 -0.04(-0.97%)
Jan 08, 2020 4.145 4.257 4.145 4.145 183,101 -0.02(-0.58%)
Jan 07, 2020 3.983 4.193 3.979 4.169 230,467 +0.17(+4.23%)
Jan 06, 2020 3.887 4.056 3.880 3.999 139,979 +0.07(+1.85%)
Jan 03, 2020 3.830 3.991 3.830 3.927 180,694 +0.05(+1.25%)
Jan 02, 2020 3.878 3.895 3.806 3.878 121,242 +0.03(+0.84%)
Dec 31, 2019 3.854 3.887 3.818 3.846 145,721 -0.01(-0.21%)
Dec 30, 2019 3.878 3.891 3.814 3.854 176,118 -0.01(-0.21%)
Dec 27, 2019 3.895 3.935 3.814 3.862 378,751 -0.01(-0.21%)
Dec 26, 2019 3.862 3.943 3.828 3.870 228,833 +0.02(+0.42%)
Dec 24, 2019 3.846 3.903 3.798 3.854 118,933 +0.01(+0.21%)
Dec 23, 2019 3.862 3.903 3.782 3.846 227,759 +0.01(+0.21%)
Dec 20, 2019 3.749 3.854 3.741 3.838 630,632 +0.05(+1.28%)
Dec 19, 2019 3.637 3.798 3.628 3.790 269,761 +0.16(+4.44%)
Dec 18, 2019 3.653 3.677 3.596 3.628 183,959 -0.02(-0.44%)
Dec 17, 2019 3.612 3.709 3.604 3.645 199,995 +0.02(+0.44%)
Dec 16, 2019 3.628 3.717 3.596 3.628 248,320 +0.01(+0.22%)
Dec 13, 2019 3.661 3.717 3.588 3.620 259,073 -0.05(-1.32%)
Dec 12, 2019 3.766 3.806 3.669 3.669 195,927 -0.10(-2.57%)
Dec 11, 2019 3.588 3.837 3.580 3.766 411,451 +0.27(+7.60%)
Dec 10, 2019 3.524 3.532 3.451 3.499 384,002 -0.02(-0.46%)
Dec 09, 2019 3.572 3.588 3.467 3.516 245,436 -0.06(-1.58%)
Dec 06, 2019 3.709 3.725 3.491 3.572 289,706 -0.09(-2.42%)
Dec 05, 2019 3.556 3.697 3.467 3.661 538,585 +0.11(+3.18%)
Dec 04, 2019 3.774 3.774 3.532 3.548 814,598 -0.19(-4.97%)
Dec 03, 2019 3.830 3.862 3.709 3.733 537,159 -0.11(-2.93%)
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.