Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 4.814 5.020 4.814 4.934 943,343 +0.15(+3.05%)
Mar 30, 2023 4.934 4.934 4.728 4.788 537,118 -0.12(-2.45%)
Mar 29, 2023 4.968 5.106 4.908 4.908 740,204 +0.01(+0.18%)
Mar 28, 2023 4.960 5.013 4.801 4.900 1,176,125 -0.03(-0.70%)
Mar 27, 2023 4.934 4.973 4.788 4.934 740,044 +0.01(+0.17%)
Mar 24, 2023 4.745 5.033 4.724 4.925 796,808 +0.16(+3.42%)
Mar 23, 2023 4.548 4.805 4.548 4.762 950,030 +0.26(+5.71%)
Mar 22, 2023 4.617 4.642 4.496 4.505 951,822 -0.12(-2.60%)
Mar 21, 2023 4.805 4.874 4.617 4.625 789,075 -0.12(-2.53%)
Mar 20, 2023 4.685 4.934 4.677 4.745 754,849 +0.06(+1.28%)
Mar 17, 2023 4.797 4.805 4.651 4.685 1,767,625 -0.14(-2.85%)
Mar 16, 2023 4.745 4.891 4.642 4.822 1,067,592 +0.00(+0.00%)
Mar 15, 2023 4.642 4.822 4.625 4.822 1,028,764 +0.09(+1.81%)
Mar 14, 2023 4.634 4.745 4.565 4.737 1,113,165 +0.25(+5.54%)
Mar 13, 2023 4.556 4.621 4.385 4.488 1,877,748 -0.16(-3.51%)
Mar 10, 2023 4.651 4.870 4.604 4.651 1,083,892 -0.03(-0.73%)
Mar 09, 2023 5.071 5.114 4.574 4.685 2,002,767 -0.39(-7.77%)
Mar 08, 2023 5.252 5.294 5.050 5.080 959,168 -0.17(-3.27%)
Mar 07, 2023 5.209 5.363 5.153 5.252 1,246,822 +0.04(+0.82%)
Mar 06, 2023 5.492 5.671 5.183 5.209 1,234,759 -0.27(-5.01%)
Mar 03, 2023 5.689 5.702 5.385 5.483 1,251,606 -0.21(-3.62%)
Mar 02, 2023 5.621 5.801 5.535 5.689 1,314,341 -0.01(-0.15%)
Mar 01, 2023 5.904 5.972 5.659 5.698 812,285 -0.18(-3.07%)
Feb 28, 2023 5.964 5.964 5.831 5.878 836,558 -0.09(-1.58%)
Feb 27, 2023 5.938 5.981 5.895 5.972 873,157 +0.07(+1.16%)
Feb 24, 2023 5.801 5.912 5.775 5.904 704,852 +0.01(+0.15%)
Feb 23, 2023 5.758 5.921 5.715 5.895 608,130 +0.15(+2.54%)
Feb 22, 2023 5.775 5.882 5.642 5.749 1,021,590 +0.01(+0.15%)
Feb 21, 2023 5.921 6.024 5.741 5.741 961,458 -0.27(-4.43%)
Feb 17, 2023 5.878 6.041 5.801 6.007 729,851 +0.15(+2.49%)
Feb 16, 2023 5.835 5.968 5.788 5.861 790,350 -0.06(-1.01%)
Feb 15, 2023 5.732 5.921 5.672 5.921 1,163,777 +0.17(+2.99%)
Feb 14, 2023 5.723 5.775 5.552 5.749 783,780 +0.04(+0.75%)
Feb 13, 2023 5.784 5.809 5.612 5.706 919,110 -0.12(-2.06%)
Feb 10, 2023 5.964 6.037 5.758 5.826 1,423,185 -0.12(-2.02%)
Feb 09, 2023 6.110 6.153 5.882 5.947 996,115 -0.07(-1.14%)
Feb 08, 2023 6.118 6.170 5.985 6.015 801,928 -0.15(-2.50%)
Feb 07, 2023 6.127 6.187 5.968 6.170 796,137 +0.06(+0.98%)
Feb 06, 2023 6.298 6.341 6.071 6.110 825,806 -0.16(-2.60%)
Feb 03, 2023 6.582 6.582 6.230 6.273 942,998 -0.37(-5.56%)
Feb 02, 2023 6.376 6.752 6.307 6.642 1,087,199 +0.28(+4.45%)
Feb 01, 2023 6.264 6.401 6.110 6.358 893,761 +0.07(+1.09%)
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%)
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.