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

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
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 (%)
Aug 31, 2011 4.580 4.741 4.580 4.628 546,632 +0.06(+1.23%)
Aug 30, 2011 4.620 4.741 4.435 4.572 351,562 -0.06(-1.22%)
Aug 29, 2011 4.403 4.628 4.266 4.628 482,210 +0.24(+5.51%)
Aug 26, 2011 4.193 4.386 4.048 4.386 437,667 +0.18(+4.21%)
Aug 25, 2011 4.685 4.701 4.194 4.209 771,898 -0.39(-8.42%)
Aug 24, 2011 4.378 4.724 4.338 4.596 1,060,767 +0.31(+7.34%)
Aug 23, 2011 4.064 4.290 3.951 4.282 735,524 +0.22(+5.36%)
Aug 22, 2011 4.193 4.257 3.895 4.064 771,959 +0.00(+0.00%)
Aug 19, 2011 4.209 4.314 4.044 4.064 1,026,190 -0.19(-4.55%)
Aug 18, 2011 4.515 4.515 4.201 4.257 691,873 -0.40(-8.65%)
Aug 17, 2011 4.669 4.830 4.564 4.661 488,616 +0.02(+0.52%)
Aug 16, 2011 4.862 4.919 4.532 4.636 603,944 -0.24(-4.96%)
Aug 15, 2011 4.757 4.919 4.717 4.878 716,594 +0.21(+4.49%)
Aug 12, 2011 4.515 4.838 4.491 4.669 975,267 +0.19(+4.32%)
Aug 11, 2011 4.177 4.572 4.169 4.475 1,049,167 +0.33(+7.98%)
Aug 10, 2011 4.338 4.411 4.088 4.145 1,295,651 -0.27(-6.03%)
Aug 09, 2011 4.435 4.443 4.048 4.411 1,312,523 +0.14(+3.21%)
Aug 08, 2011 3.895 4.459 3.846 4.274 2,140,710 -0.36(-7.83%)
Aug 05, 2011 5.080 5.193 4.370 4.636 1,581,367 -0.35(-7.11%)
Aug 04, 2011 5.112 5.281 4.854 4.991 1,595,333 -0.09(-1.75%)
Aug 03, 2011 5.427 5.487 4.564 5.080 2,754,465 -0.32(-5.97%)
Aug 02, 2011 5.685 5.693 5.185 5.402 2,035,926 -0.52(-8.72%)
Aug 01, 2011 6.209 6.217 5.902 5.918 801,886 -0.22(-3.55%)
Jul 29, 2011 5.991 6.185 5.862 6.136 603,942 +0.06(+1.06%)
Jul 28, 2011 6.249 6.435 6.039 6.072 739,005 -0.19(-2.96%)
Jul 27, 2011 6.418 6.491 6.209 6.257 643,538 -0.20(-3.12%)
Jul 26, 2011 6.338 6.580 6.168 6.459 644,881 +0.12(+1.91%)
Jul 25, 2011 6.604 6.636 6.297 6.338 1,138,870 -0.30(-4.50%)
Jul 22, 2011 6.717 6.918 6.636 6.636 589,456 -0.23(-3.40%)
Jul 21, 2011 6.725 6.934 6.701 6.870 631,402 +0.19(+2.77%)
Jul 20, 2011 6.910 6.910 6.672 6.685 569,705 -0.21(-3.04%)
Jul 19, 2011 7.039 7.104 6.870 6.894 852,553 -0.11(-1.61%)
Jul 18, 2011 7.080 7.136 6.870 7.007 693,680 -0.09(-1.25%)
Jul 15, 2011 7.281 7.281 7.072 7.096 707,079 -0.17(-2.33%)
Jul 14, 2011 7.426 7.472 7.168 7.265 662,215 -0.14(-1.85%)
Jul 13, 2011 7.555 7.700 7.313 7.402 565,930 -0.07(-0.97%)
Jul 12, 2011 7.104 7.563 7.104 7.475 953,712 +0.37(+5.22%)
Jul 11, 2011 7.442 7.459 7.059 7.104 1,314,203 -0.36(-4.86%)
Jul 08, 2011 7.660 7.700 7.410 7.467 632,711 -0.24(-3.14%)
Jul 07, 2011 7.918 7.926 7.555 7.709 622,332 -0.02(-0.21%)
Jul 06, 2011 7.854 7.966 7.684 7.725 609,475 -0.07(-0.93%)
Jul 05, 2011 7.870 8.023 7.717 7.797 454,702 -0.02(-0.31%)
Jul 01, 2011 7.862 7.999 7.773 7.821 736,228 -0.03(-0.41%)
Jun 30, 2011 8.297 8.297 7.684 7.854 1,225,141 -0.39(-4.79%)
Jun 29, 2011 8.781 8.789 7.805 8.248 1,507,188 -0.46(-5.28%)
Jun 28, 2011 9.192 9.353 8.676 8.708 1,777,138 -0.06(-0.64%)
Jun 27, 2011 8.708 9.031 8.676 8.765 516,709 +0.06(+0.65%)
Jun 24, 2011 8.942 8.966 8.660 8.708 980,442 -0.16(-1.82%)
Jun 23, 2011 8.789 8.942 8.587 8.870 537,964 -0.02(-0.18%)
Jun 22, 2011 9.023 9.134 8.854 8.886 375,273 -0.15(-1.69%)
Jun 21, 2011 8.708 9.176 8.676 9.039 587,390 +0.40(+4.67%)
Jun 20, 2011 8.692 8.788 8.571 8.636 750,542 -0.02(-0.28%)
Jun 17, 2011 8.999 9.196 8.620 8.660 2,270,994 -0.28(-3.16%)
Jun 16, 2011 8.999 9.394 8.813 8.942 1,022,561 +0.13(+1.51%)
Jun 15, 2011 8.725 9.031 8.724 8.809 793,180 +0.05(+0.60%)
Jun 14, 2011 9.023 9.394 8.725 8.757 2,727,591 -1.00(-10.25%)
Jun 13, 2011 9.958 10.16 9.515 9.757 1,250,908 -0.23(-2.26%)
Jun 10, 2011 9.789 10.11 9.765 9.982 566,578 +0.14(+1.39%)
Jun 09, 2011 9.966 10.07 9.789 9.845 407,535 -0.07(-0.73%)
Jun 08, 2011 10.15 10.15 9.878 9.918 522,242 -0.29(-2.84%)
Jun 07, 2011 10.15 10.35 10.04 10.21 358,979 +0.10(+1.04%)
Jun 06, 2011 10.51 10.56 10.08 10.10 635,430 -0.40(-3.84%)
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.