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 (%)
Feb 28, 2022 5.006 5.010 4.803 4.852 219,207 -0.11(-2.28%)
Feb 25, 2022 4.973 5.035 4.925 4.965 133,185 +0.04(+0.82%)
Feb 24, 2022 4.787 4.941 4.723 4.925 124,620 +0.08(+1.67%)
Feb 23, 2022 4.925 4.989 4.828 4.844 112,671 -0.02(-0.50%)
Feb 22, 2022 4.933 4.977 4.820 4.868 268,532 -0.12(-2.43%)
Feb 18, 2022 4.989 0 -0.04(-0.80%)
Feb 17, 2022 5.119 5.119 5.014 5.030 145,172 -0.16(-3.12%)
Feb 16, 2022 5.078 5.236 5.030 5.192 134,403 +0.11(+2.23%)
Feb 15, 2022 5.273 5.329 5.014 5.078 357,420 -0.15(-2.94%)
Feb 14, 2022 5.256 5.345 5.224 5.232 133,868 -0.01(-0.15%)
Feb 11, 2022 5.151 5.264 5.095 5.240 154,473 +0.06(+1.25%)
Feb 10, 2022 5.256 5.297 5.139 5.175 265,692 -0.16(-3.03%)
Feb 09, 2022 5.289 5.410 5.210 5.337 301,085 +0.19(+3.77%)
Feb 08, 2022 5.200 5.224 5.095 5.143 152,824 -0.06(-1.09%)
Feb 07, 2022 5.103 5.216 5.070 5.200 194,069 +0.08(+1.58%)
Feb 04, 2022 5.289 5.353 5.087 5.119 197,830 -0.19(-3.65%)
Feb 03, 2022 5.378 5.289 5.313 218,141 -0.12(-2.23%)
Feb 02, 2022 5.394 5.568 5.386 5.434 271,221 +0.03(+0.60%)
Feb 01, 2022 5.297 5.426 5.167 5.402 211,442 +0.14(+2.61%)
Jan 31, 2022 5.175 5.279 5.264 188,936 +0.05(+0.93%)
Jan 28, 2022 4.998 5.216 4.989 5.216 159,930 +0.19(+3.86%)
Jan 27, 2022 5.103 5.184 4.989 5.022 137,167 -0.08(-1.58%)
Jan 26, 2022 5.159 5.321 5.078 5.103 260,190 +0.00(+0.00%)
Jan 25, 2022 5.175 5.224 4.909 5.103 265,182 -0.09(-1.71%)
Jan 24, 2022 5.022 5.216 4.901 5.192 315,090 +0.06(+1.10%)
Jan 21, 2022 4.998 5.309 4.957 5.135 299,708 +0.07(+1.44%)
Jan 20, 2022 5.289 5.289 5.046 5.062 168,714 -0.23(-4.28%)
Jan 19, 2022 5.353 5.431 5.192 5.289 196,462 -0.07(-1.36%)
Jan 18, 2022 5.620 5.620 5.345 5.361 170,692 -0.29(-5.15%)
Jan 14, 2022 5.653 0 +0.11(+2.04%)
Jan 13, 2022 5.661 5.669 5.483 5.539 170,866 -0.13(-2.28%)
Jan 12, 2022 5.806 5.830 5.596 5.669 230,654 -0.10(-1.68%)
Jan 11, 2022 5.733 5.806 5.636 5.766 211,008 +0.03(+0.56%)
Jan 10, 2022 5.661 5.774 5.556 5.733 295,004 +0.05(+0.85%)
Jan 07, 2022 5.847 5.847 5.645 5.685 164,335 -0.13(-2.23%)
Jan 06, 2022 5.830 5.928 5.758 5.814 166,957 +0.00(+0.00%)
Jan 05, 2022 6.049 6.073 5.798 5.814 189,852 -0.23(-3.88%)
Jan 04, 2022 6.154 6.186 6.012 6.049 240,078 -0.11(-1.71%)
Jan 03, 2022 6.089 6.186 5.952 6.154 177,328 +0.07(+1.20%)
Dec 31, 2021 6.170 6.324 6.073 6.081 130,162 -0.11(-1.70%)
Dec 30, 2021 6.122 6.300 6.089 6.186 136,373 +0.07(+1.19%)
Dec 29, 2021 6.162 6.211 6.089 6.114 148,912 -0.06(-0.92%)
Dec 28, 2021 6.486 6.494 6.154 6.170 168,594 -0.32(-4.86%)
Dec 27, 2021 6.453 6.502 6.373 6.486 109,326 +0.02(+0.38%)
Dec 23, 2021 6.364 6.494 6.324 6.461 179,603 +0.06(+1.01%)
Dec 22, 2021 6.267 6.425 6.194 6.397 234,126 +0.13(+2.06%)
Dec 21, 2021 6.178 6.300 6.138 6.267 270,293 +0.19(+3.06%)
Dec 20, 2021 5.919 6.081 5.879 6.081 275,494 +0.10(+1.62%)
Dec 17, 2021 5.952 6.097 5.871 5.984 1,136,798 +0.03(+0.54%)
Dec 16, 2021 6.122 6.122 5.919 5.952 265,452 -0.12(-2.00%)
Dec 15, 2021 5.863 6.089 5.802 6.073 348,451 +0.18(+3.02%)
Dec 14, 2021 5.976 6.049 5.839 5.895 574,800 -0.15(-2.54%)
Dec 13, 2021 6.259 6.259 6.049 6.049 288,175 -0.17(-2.73%)
Dec 10, 2021 6.291 6.352 6.170 6.219 215,073 -0.05(-0.80%)
Dec 09, 2021 6.469 6.486 6.267 6.269 329,447 -0.21(-3.22%)
Dec 08, 2021 6.486 6.520 6.243 6.477 428,113 +0.09(+1.39%)
Dec 07, 2021 5.928 6.429 5.903 6.388 1,488,407 +0.46(+7.78%)
Dec 06, 2021 6.114 6.134 5.863 5.928 553,945 -0.26(-4.18%)
Dec 03, 2021 6.324 6.397 6.138 6.186 400,702 -0.23(-3.53%)
Dec 02, 2021 6.291 6.486 6.275 6.413 284,666 +0.04(+0.63%)
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.