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

Siga Technologies Inc (NQ: SIGA )

10.15 +0.71 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 11.14 11.40 11.06 11.10 360,148 +0.01(+0.07%)
Apr 28, 2011 11.01 11.14 10.95 11.09 185,936 +0.11(+0.96%)
Apr 27, 2011 10.85 11.03 10.76 10.99 184,651 +0.11(+1.04%)
Apr 26, 2011 10.95 11.06 10.82 10.88 253,704 -0.02(-0.22%)
Apr 25, 2011 10.88 11.05 10.80 10.90 241,665 -0.02(-0.15%)
Apr 21, 2011 11.00 11.00 10.72 10.92 230,857 -0.01(-0.07%)
Apr 20, 2011 10.94 10.99 10.72 10.93 233,032 +0.12(+1.12%)
Apr 19, 2011 11.25 11.31 10.78 10.80 356,801 -0.42(-3.75%)
Apr 18, 2011 11.11 11.23 10.60 11.22 656,359 -0.03(-0.29%)
Apr 15, 2011 10.87 11.27 10.71 11.26 606,889 +0.32(+2.96%)
Apr 14, 2011 10.77 10.97 10.71 10.93 436,599 +0.09(+0.82%)
Apr 13, 2011 10.46 10.87 10.43 10.84 541,111 +0.39(+3.71%)
Apr 12, 2011 10.51 10.55 10.27 10.46 331,441 -0.11(-1.00%)
Apr 11, 2011 10.81 10.94 10.45 10.56 269,888 -0.23(-2.10%)
Apr 08, 2011 10.86 11.07 10.71 10.79 373,600 +0.02(+0.22%)
Apr 07, 2011 11.01 11.08 10.71 10.76 280,918 -0.25(-2.28%)
Apr 06, 2011 10.99 11.16 10.76 11.01 459,992 +0.09(+0.81%)
Apr 05, 2011 10.75 11.04 10.39 10.93 561,889 +0.20(+1.89%)
Apr 04, 2011 10.38 10.75 10.38 10.72 637,389 +0.37(+3.59%)
Apr 01, 2011 9.825 10.35 9.712 10.35 623,710 +0.57(+5.79%)
Mar 31, 2011 9.939 9.995 9.680 9.785 409,821 -0.18(-1.79%)
Mar 30, 2011 9.987 10.06 9.922 9.963 257,168 +0.06(+0.57%)
Mar 29, 2011 9.833 9.987 9.753 9.906 219,965 +0.07(+0.74%)
Mar 28, 2011 10.07 10.16 9.809 9.833 301,862 -0.15(-1.54%)
Mar 25, 2011 10.02 10.11 9.882 9.987 403,626 +0.01(+0.08%)
Mar 24, 2011 9.906 10.01 9.736 9.979 301,193 +0.16(+1.65%)
Mar 23, 2011 9.704 9.955 9.526 9.817 390,827 +0.10(+1.00%)
Mar 22, 2011 9.801 9.825 9.421 9.720 772,214 -0.07(-0.74%)
Mar 21, 2011 9.720 10.04 9.631 9.793 533,414 -0.05(-0.49%)
Mar 18, 2011 9.720 10.08 9.680 9.841 2,066,384 +0.19(+1.93%)
Mar 17, 2011 9.987 9.987 9.558 9.655 557,505 -0.21(-2.13%)
Mar 16, 2011 9.850 10.26 9.753 9.866 684,195 -0.04(-0.41%)
Mar 15, 2011 10.05 10.05 9.639 9.906 418,517 -0.11(-1.13%)
Mar 14, 2011 9.825 10.24 9.712 10.02 658,765 +0.10(+0.98%)
Mar 11, 2011 10.19 10.42 9.647 9.922 1,344,129 -0.23(-2.31%)
Mar 10, 2011 11.01 11.24 9.486 10.16 2,503,121 -2.21(-17.85%)
Mar 09, 2011 12.18 12.49 12.04 12.36 769,567 +0.23(+1.93%)
Mar 08, 2011 12.66 12.66 11.97 12.13 448,470 -0.16(-1.32%)
Mar 07, 2011 12.53 12.53 11.76 12.29 852,484 -0.13(-1.04%)
Mar 04, 2011 11.98 12.43 11.85 12.42 1,058,063 +0.49(+4.13%)
Mar 03, 2011 11.32 11.98 11.20 11.93 990,511 +0.70(+6.27%)
Mar 02, 2011 10.99 11.27 10.80 11.22 467,305 +0.23(+2.13%)
Mar 01, 2011 10.92 11.07 10.68 10.99 447,399 +0.15(+1.42%)
Feb 28, 2011 10.93 10.99 10.62 10.84 586,048 +0.00(+0.00%)
Feb 25, 2011 10.67 10.90 10.63 10.84 361,684 +0.23(+2.13%)
Feb 24, 2011 10.60 10.85 10.46 10.61 606,478 +0.02(+0.15%)
Feb 23, 2011 10.99 11.26 10.51 10.59 730,572 -0.39(-3.53%)
Feb 22, 2011 11.07 11.60 10.61 10.98 2,627,370 +1.76(+19.12%)
Feb 18, 2011 9.267 9.332 9.114 9.219 407,359 -0.06(-0.70%)
Feb 17, 2011 9.235 9.348 9.154 9.284 200,934 +0.05(+0.53%)
Feb 16, 2011 9.057 9.470 8.895 9.235 796,625 -0.05(-0.52%)
Feb 15, 2011 9.300 9.372 9.162 9.284 214,974 -0.02(-0.17%)
Feb 14, 2011 9.081 9.502 9.049 9.300 241,102 +0.23(+2.50%)
Feb 11, 2011 8.895 9.154 8.895 9.073 266,990 +0.15(+1.63%)
Feb 10, 2011 9.057 9.122 8.903 8.928 213,642 -0.18(-1.95%)
Feb 09, 2011 9.138 9.211 9.098 9.106 216,266 -0.05(-0.53%)
Feb 08, 2011 9.041 9.282 8.952 9.154 208,022 +0.12(+1.34%)
Feb 07, 2011 9.340 9.478 8.936 9.033 343,371 -0.32(-3.37%)
Feb 04, 2011 8.903 9.470 8.903 9.348 599,449 +0.45(+5.09%)
Feb 03, 2011 8.839 8.920 8.620 8.895 745,097 +0.06(+0.64%)
Feb 02, 2011 9.000 9.065 8.766 8.839 780,031 -0.20(-2.24%)
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.