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 (%)
Sep 29, 2006 1.218 1.234 1.145 1.169 407,642 -0.06(-5.23%)
Sep 28, 2006 1.298 1.298 1.169 1.234 620,574 -0.01(-0.65%)
Sep 27, 2006 1.234 1.363 1.153 1.242 1,965,799 -0.07(-5.52%)
Sep 26, 2006 1.516 1.879 1.314 1.314 7,423,050 +0.46(+53.79%)
Sep 25, 2006 0.8225 0.8950 0.8225 0.8546 644,033 +0.00(+0.52%)
Sep 22, 2006 0.8225 0.8708 0.8225 0.8502 13,207 -0.00(-0.52%)
Sep 21, 2006 0.8305 0.8672 0.8225 0.8546 13,282 -0.02(-1.85%)
Sep 20, 2006 0.8708 0.8870 0.8547 0.8708 31,736 -0.02(-1.83%)
Sep 19, 2006 0.8547 0.8950 0.8225 0.8870 89,021 +0.03(+3.77%)
Sep 18, 2006 0.8386 0.8627 0.8225 0.8547 16,866 +0.02(+2.91%)
Sep 15, 2006 0.8386 0.8708 0.8305 0.8305 28,114 -0.01(-0.96%)
Sep 14, 2006 0.8464 0.8547 0.8386 0.8386 3,472 -0.02(-2.79%)
Sep 13, 2006 0.8467 0.8708 0.8415 0.8627 16,185 -0.02(-1.84%)
Sep 12, 2006 0.8386 0.8789 0.8144 0.8789 43,963 +0.06(+6.86%)
Sep 11, 2006 0.8144 0.8950 0.8144 0.8225 99,880 -0.04(-4.67%)
Sep 08, 2006 0.8547 0.8628 0.8467 0.8628 4,483 +0.00(+0.01%)
Sep 07, 2006 0.8418 0.8789 0.8225 0.8627 57,792 -0.00(-0.01%)
Sep 06, 2006 0.8467 0.8708 0.8386 0.8628 21,918 -0.03(-3.60%)
Sep 05, 2006 0.8144 0.9031 0.8144 0.8950 139,748 +0.08(+9.90%)
Sep 01, 2006 0.8144 0.8386 0.8063 0.8144 54,838 -0.02(-1.93%)
Aug 31, 2006 0.8225 0.8708 0.8144 0.8304 41,347 -0.03(-3.74%)
Aug 30, 2006 0.8467 0.9112 0.8225 0.8627 32,369 -0.00(-0.01%)
Aug 29, 2006 0.8467 0.8628 0.8225 0.8628 58,169 +0.02(+1.90%)
Aug 28, 2006 0.8870 0.9112 0.8386 0.8467 13,189 -0.07(-7.46%)
Aug 25, 2006 0.8628 0.9149 0.8305 0.9149 43,780 +0.06(+7.04%)
Aug 24, 2006 0.8870 0.8870 0.8144 0.8547 67,775 -0.04(-4.50%)
Aug 23, 2006 0.9031 0.9353 0.8870 0.8950 33,621 +0.02(+2.78%)
Aug 22, 2006 0.8386 0.8870 0.8386 0.8708 65,414 -0.01(-0.92%)
Aug 21, 2006 0.8870 0.8870 0.8628 0.8789 19,098 -0.01(-0.91%)
Aug 18, 2006 0.8628 0.8870 0.8547 0.8870 55,138 +0.02(+2.80%)
Aug 17, 2006 1.008 1.024 0.8467 0.8628 123,228 -0.03(-3.60%)
Aug 16, 2006 0.8467 0.9031 0.8467 0.8950 130,343 +0.01(+0.91%)
Aug 15, 2006 0.9112 0.9192 0.8708 0.8870 67,044 -0.02(-2.65%)
Aug 14, 2006 0.8547 0.9676 0.8547 0.9112 18,726 +0.01(+0.90%)
Aug 11, 2006 0.9112 0.9112 0.8870 0.9030 28,586 -0.01(-0.89%)
Aug 10, 2006 0.9192 0.9192 0.9031 0.9112 5,084 +0.00(+0.00%)
Aug 09, 2006 0.9112 0.9192 0.8870 0.9112 13,579 +0.02(+1.80%)
Aug 08, 2006 0.9031 0.9273 0.8870 0.8950 17,262 -0.02(-1.77%)
Aug 07, 2006 0.8870 0.9112 0.8870 0.9112 3,596 +0.00(+0.39%)
Aug 04, 2006 0.9112 0.9192 0.8950 0.9076 6,448 -0.02(-2.12%)
Aug 03, 2006 0.9757 0.9757 0.9031 0.9273 13,766 -0.02(-2.54%)
Aug 02, 2006 1.040 1.040 0.9434 0.9515 17,362 +0.04(+4.42%)
Aug 01, 2006 0.9112 0.9192 0.9031 0.9112 3,596 -0.03(-3.42%)
Jul 31, 2006 0.9031 0.9676 0.9031 0.9434 39,677 +0.02(+1.75%)
Jul 28, 2006 0.8467 0.9273 0.8467 0.9272 57,216 +0.02(+2.67%)
Jul 27, 2006 0.8950 0.9192 0.8467 0.9031 156,740 +0.00(+0.00%)
Jul 26, 2006 0.8870 0.9273 0.8870 0.9031 11,332 -0.02(-1.75%)
Jul 25, 2006 0.9031 0.9273 0.9031 0.9192 18,265 -0.01(-0.87%)
Jul 24, 2006 0.9031 0.9273 0.9031 0.9273 2,480 +0.01(+0.88%)
Jul 21, 2006 0.9031 0.9353 0.8870 0.9192 7,986 -0.02(-1.72%)
Jul 20, 2006 0.9112 0.9353 0.8950 0.9353 11,345 -0.03(-3.33%)
Jul 19, 2006 0.8955 1.008 0.8870 0.9675 45,570 +0.05(+5.26%)
Jul 18, 2006 0.8950 0.9353 0.8950 0.9191 16,682 -0.02(-1.73%)
Jul 17, 2006 0.9353 0.9434 0.9112 0.9353 12,510 +0.00(+0.00%)
Jul 14, 2006 0.9999 0.9999 0.8950 0.9353 57,345 -0.06(-6.45%)
Jul 13, 2006 0.8789 0.9999 0.8789 0.9999 212,497 +0.11(+12.73%)
Jul 12, 2006 0.9676 0.9757 0.8063 0.8870 298,903 -0.08(-8.33%)
Jul 11, 2006 0.9853 0.9999 0.9515 0.9676 65,263 -0.03(-3.23%)
Jul 10, 2006 1.008 1.032 0.9757 0.9999 167,022 -0.01(-0.80%)
Jul 07, 2006 1.024 1.032 0.9918 1.008 83,988 -0.02(-1.57%)
Jul 06, 2006 1.016 1.032 1.008 1.024 27,195 +0.02(+1.60%)
Jul 05, 2006 1.032 1.056 1.008 1.008 172,403 -0.02(-2.34%)
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.