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

Siga Technologies Inc (NQ: SIGA )

7.695 +0.115 (+1.52%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 6, 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 (%)
Oct 31, 2006 2.952 3.008 2.838 2.927 1,346,703 +0.02(+0.56%)
Oct 30, 2006 2.749 3.033 2.709 2.911 2,333,321 +0.14(+4.95%)
Oct 27, 2006 2.644 2.935 2.588 2.774 2,764,326 +0.08(+3.00%)
Oct 26, 2006 2.871 2.912 2.628 2.693 2,367,872 -0.16(-5.67%)
Oct 25, 2006 2.976 3.186 2.838 2.855 2,227,817 -0.18(-5.87%)
Oct 24, 2006 2.871 3.243 2.871 3.033 5,607,268 +0.19(+6.53%)
Oct 23, 2006 3.170 3.259 2.822 2.847 5,549,588 -0.32(-10.20%)
Oct 20, 2006 3.461 3.502 3.121 3.170 9,251,720 -0.08(-2.49%)
Oct 19, 2006 3.623 3.760 3.219 3.251 12,415,952 -0.42(-11.45%)
Oct 18, 2006 4.003 4.448 3.518 3.671 48,677,128 +2.08(+130.46%)
Oct 17, 2006 1.528 1.650 1.423 1.593 457,468 +0.08(+5.35%)
Oct 16, 2006 1.512 1.585 1.496 1.512 396,028 +0.02(+1.08%)
Oct 13, 2006 1.439 1.528 1.375 1.496 217,518 +0.02(+1.65%)
Oct 12, 2006 1.528 1.528 1.415 1.472 302,292 -0.00(-0.07%)
Oct 11, 2006 1.334 1.480 1.326 1.473 166,462 +0.07(+4.67%)
Oct 10, 2006 1.520 1.520 1.343 1.407 401,115 -0.10(-6.67%)
Oct 09, 2006 1.415 1.577 1.391 1.508 459,648 +0.07(+4.74%)
Oct 06, 2006 1.294 1.553 1.213 1.439 714,099 +0.20(+16.34%)
Oct 05, 2006 1.294 1.375 1.132 1.237 720,008 -0.20(-14.05%)
Oct 04, 2006 1.350 1.609 1.318 1.439 1,264,271 +0.07(+5.33%)
Oct 03, 2006 1.189 1.375 1.140 1.367 655,147 +0.16(+13.45%)
Oct 02, 2006 1.205 1.253 1.132 1.205 277,710 +0.03(+2.74%)
Sep 29, 2006 1.221 1.237 1.148 1.173 406,465 -0.06(-5.23%)
Sep 28, 2006 1.302 1.302 1.173 1.237 618,782 -0.01(-0.65%)
Sep 27, 2006 1.237 1.367 1.156 1.245 1,960,125 -0.07(-5.52%)
Sep 26, 2006 1.520 1.884 1.318 1.318 7,401,622 +0.46(+53.79%)
Sep 25, 2006 0.8248 0.8976 0.8248 0.8571 642,174 +0.00(+0.52%)
Sep 22, 2006 0.8248 0.8734 0.8248 0.8527 13,169 -0.00(-0.52%)
Sep 21, 2006 0.8329 0.8697 0.8248 0.8571 13,243 -0.02(-1.85%)
Sep 20, 2006 0.8734 0.8895 0.8572 0.8733 31,644 -0.02(-1.83%)
Sep 19, 2006 0.8572 0.8976 0.8248 0.8895 88,764 +0.03(+3.77%)
Sep 18, 2006 0.8410 0.8652 0.8248 0.8572 16,817 +0.02(+2.91%)
Sep 15, 2006 0.8410 0.8734 0.8329 0.8329 28,033 -0.01(-0.96%)
Sep 14, 2006 0.8489 0.8572 0.8410 0.8410 3,462 -0.02(-2.79%)
Sep 13, 2006 0.8491 0.8734 0.8439 0.8652 16,138 -0.02(-1.84%)
Sep 12, 2006 0.8410 0.8814 0.8168 0.8814 43,836 +0.06(+6.86%)
Sep 11, 2006 0.8168 0.8976 0.8168 0.8248 99,592 -0.04(-4.67%)
Sep 08, 2006 0.8572 0.8653 0.8491 0.8653 4,470 +0.00(+0.01%)
Sep 07, 2006 0.8442 0.8814 0.8248 0.8652 57,625 -0.00(-0.01%)
Sep 06, 2006 0.8491 0.8734 0.8410 0.8653 21,855 -0.03(-3.60%)
Sep 05, 2006 0.8168 0.9057 0.8168 0.8976 139,345 +0.08(+9.90%)
Sep 01, 2006 0.8168 0.8410 0.8087 0.8168 54,680 -0.02(-1.93%)
Aug 31, 2006 0.8248 0.8734 0.8168 0.8328 41,228 -0.03(-3.74%)
Aug 30, 2006 0.8491 0.9138 0.8248 0.8652 32,276 -0.00(-0.01%)
Aug 29, 2006 0.8491 0.8653 0.8248 0.8653 58,001 +0.02(+1.90%)
Aug 28, 2006 0.8895 0.9138 0.8410 0.8491 13,151 -0.07(-7.46%)
Aug 25, 2006 0.8653 0.9175 0.8329 0.9175 43,654 +0.06(+7.04%)
Aug 24, 2006 0.8895 0.8895 0.8168 0.8572 67,580 -0.04(-4.50%)
Aug 23, 2006 0.9057 0.9381 0.8895 0.8976 33,524 +0.02(+2.78%)
Aug 22, 2006 0.8410 0.8895 0.8410 0.8734 65,225 -0.01(-0.92%)
Aug 21, 2006 0.8895 0.8895 0.8653 0.8814 19,043 -0.01(-0.91%)
Aug 18, 2006 0.8653 0.8895 0.8572 0.8895 54,979 +0.02(+2.80%)
Aug 17, 2006 1.011 1.027 0.8491 0.8653 122,872 -0.03(-3.60%)
Aug 16, 2006 0.8491 0.9057 0.8491 0.8976 129,966 +0.01(+0.91%)
Aug 15, 2006 0.9138 0.9219 0.8734 0.8895 66,850 -0.02(-2.65%)
Aug 14, 2006 0.8572 0.9704 0.8572 0.9138 18,672 +0.01(+0.90%)
Aug 11, 2006 0.9138 0.9138 0.8895 0.9056 28,503 -0.01(-0.89%)
Aug 10, 2006 0.9219 0.9219 0.9057 0.9138 5,070 +0.00(+0.00%)
Aug 09, 2006 0.9138 0.9219 0.8895 0.9138 13,540 +0.02(+1.80%)
Aug 08, 2006 0.9057 0.9300 0.8895 0.8976 17,212 -0.02(-1.77%)
Aug 07, 2006 0.8895 0.9138 0.8895 0.9138 3,586 +0.00(+0.39%)
Aug 04, 2006 0.9138 0.9219 0.8976 0.9102 6,430 -0.02(-2.12%)
Aug 03, 2006 0.9785 0.9785 0.9057 0.9300 13,726 -0.02(-2.54%)
Aug 02, 2006 1.043 1.043 0.9461 0.9542 17,312 +0.04(+4.42%)
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.