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 (%)
Sep 30, 2014 1.242 1.242 1.161 1.165 496,563 -0.04(-3.67%)
Sep 29, 2014 1.129 1.226 1.089 1.210 1,013,435 +0.09(+7.91%)
Sep 26, 2014 1.129 1.145 1.080 1.121 527,736 +0.01(+0.72%)
Sep 25, 2014 1.097 1.129 1.089 1.113 451,310 +0.00(+0.00%)
Sep 24, 2014 1.097 1.129 1.064 1.113 383,942 +0.03(+2.98%)
Sep 23, 2014 1.068 1.097 1.040 1.080 522,881 +0.00(+0.00%)
Sep 22, 2014 1.016 1.113 1.004 1.080 885,569 +0.04(+3.88%)
Sep 19, 2014 1.097 1.145 1.048 1.040 1,077,357 -0.04(-3.73%)
Sep 18, 2014 1.056 1.089 1.048 1.080 712,848 +0.01(+0.75%)
Sep 17, 2014 0.9353 1.080 0.9353 1.072 6,372,159 +0.12(+12.71%)
Sep 16, 2014 0.8063 1.161 0.7984 0.9515 8,712,331 -0.21(-18.06%)
Sep 15, 2014 1.258 1.258 1.161 1.161 302,296 -0.07(-5.88%)
Sep 12, 2014 1.201 1.266 1.161 1.234 666,611 +0.06(+4.79%)
Sep 11, 2014 1.113 1.193 1.072 1.177 491,181 +0.06(+5.80%)
Sep 10, 2014 1.105 1.113 1.072 1.113 258,210 +0.02(+2.22%)
Sep 09, 2014 1.161 1.169 1.089 1.089 369,152 -0.06(-5.59%)
Sep 08, 2014 1.113 1.169 1.080 1.153 486,750 +0.04(+3.62%)
Sep 05, 2014 1.089 1.129 1.072 1.113 439,140 +0.04(+3.76%)
Sep 04, 2014 1.089 1.113 1.072 1.072 380,725 -0.01(-0.75%)
Sep 03, 2014 1.097 1.097 1.056 1.080 192,807 -0.01(-0.74%)
Sep 02, 2014 1.080 1.113 1.080 1.089 309,622 +0.00(+0.00%)
Aug 29, 2014 1.089 1.089 1.089 0 +0.00(+0.00%)
Aug 28, 2014 1.080 1.097 1.056 1.089 262,501 +0.01(+0.75%)
Aug 27, 2014 1.080 1.105 1.080 1.080 246,035 -0.01(-0.74%)
Aug 26, 2014 1.080 1.105 1.069 1.089 280,035 -0.01(-0.73%)
Aug 25, 2014 1.080 1.113 1.080 1.097 199,240 +0.02(+1.49%)
Aug 22, 2014 1.105 1.113 1.064 1.080 393,096 -0.04(-3.58%)
Aug 21, 2014 1.137 1.137 1.113 1.121 355,094 -0.01(-0.74%)
Aug 20, 2014 1.193 1.226 1.121 1.129 608,897 -0.06(-5.40%)
Aug 19, 2014 1.105 1.201 1.064 1.193 1,066,784 +0.11(+10.45%)
Aug 18, 2014 1.072 1.089 1.048 1.080 452,932 +0.02(+1.52%)
Aug 15, 2014 1.129 1.129 1.056 1.064 436,568 -0.02(-1.49%)
Aug 14, 2014 1.048 1.105 0.9837 1.080 1,470,237 +0.03(+3.08%)
Aug 13, 2014 1.193 1.193 1.048 1.048 2,705,611 -0.15(-12.16%)
Aug 12, 2014 1.379 1.395 1.161 1.193 1,979,053 -0.16(-11.91%)
Aug 11, 2014 1.717 1.717 1.306 1.355 3,301,560 -0.85(-38.69%)
Aug 08, 2014 2.242 2.346 2.121 2.209 400,283 +0.02(+1.11%)
Aug 07, 2014 2.258 2.274 2.185 2.185 60,125 -0.09(-3.90%)
Aug 06, 2014 2.242 2.330 2.225 2.274 193,114 +0.04(+1.81%)
Aug 05, 2014 2.137 2.290 2.121 2.234 218,672 +0.10(+4.92%)
Aug 04, 2014 2.185 2.217 2.084 2.129 208,414 +0.07(+3.53%)
Aug 01, 2014 2.113 2.121 2.032 2.056 246,049 -0.07(-3.41%)
Jul 31, 2014 2.145 2.193 2.064 2.129 200,201 -0.03(-1.49%)
Jul 30, 2014 2.217 2.217 2.145 2.161 74,134 -0.02(-0.74%)
Jul 29, 2014 2.161 2.217 2.161 2.177 94,283 +0.02(+1.12%)
Jul 28, 2014 2.153 2.177 2.129 2.153 115,723 +0.01(+0.38%)
Jul 25, 2014 2.137 2.185 2.117 2.145 102,425 -0.01(-0.37%)
Jul 24, 2014 2.234 2.234 2.137 2.153 120,636 -0.05(-2.20%)
Jul 23, 2014 2.129 2.217 2.129 2.201 108,424 +0.07(+3.41%)
Jul 22, 2014 2.105 2.290 2.088 2.129 258,033 +0.04(+1.93%)
Jul 21, 2014 2.153 2.175 2.088 2.088 145,713 -0.06(-3.00%)
Jul 18, 2014 2.137 2.175 2.129 2.153 43,545 +0.03(+1.52%)
Jul 17, 2014 2.113 2.161 2.113 2.121 65,868 -0.02(-1.13%)
Jul 16, 2014 2.201 2.201 2.121 2.145 79,111 -0.01(-0.37%)
Jul 15, 2014 2.161 2.191 2.129 2.153 92,777 -0.02(-0.74%)
Jul 14, 2014 2.177 2.201 2.145 2.169 93,199 +0.01(+0.37%)
Jul 11, 2014 2.209 2.209 2.145 2.161 43,374 -0.03(-1.47%)
Jul 10, 2014 2.153 2.209 2.129 2.193 96,859 +0.02(+0.74%)
Jul 09, 2014 2.226 2.250 2.161 2.177 115,685 -0.06(-2.53%)
Jul 08, 2014 2.137 2.250 2.113 2.234 232,680 +0.08(+3.75%)
Jul 07, 2014 2.298 2.298 2.137 2.153 179,006 -0.14(-6.15%)
Jul 03, 2014 2.294 2.294 2.294 0 -0.03(-1.22%)
Jul 02, 2014 2.225 2.346 2.217 2.322 126,505 +0.07(+3.23%)
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.