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

Siga Technologies Inc (NQ: SIGA )

7.900 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2014 2.256 2.256 2.127 2.159 153,505 -0.07(-3.26%)
May 29, 2014 2.264 2.313 2.224 2.232 126,431 -0.01(-0.36%)
May 28, 2014 2.248 2.280 2.212 2.240 113,050 -0.02(-1.07%)
May 27, 2014 2.240 2.264 2.159 2.264 135,117 +0.06(+2.94%)
May 23, 2014 2.200 2.200 2.200 0 +0.08(+3.78%)
May 22, 2014 2.086 2.175 2.082 2.120 151,627 +0.08(+4.01%)
May 21, 2014 2.078 2.131 2.022 2.038 219,830 -0.04(-1.95%)
May 20, 2014 2.151 2.151 2.062 2.078 270,646 -0.10(-4.46%)
May 19, 2014 2.143 2.208 2.111 2.175 110,453 +0.01(+0.37%)
May 16, 2014 2.167 2.209 2.127 2.167 165,535 +0.02(+0.75%)
May 15, 2014 2.224 2.264 2.143 2.151 238,514 -0.07(-3.27%)
May 14, 2014 2.321 2.321 2.224 2.224 279,147 -0.11(-4.84%)
May 13, 2014 2.361 2.361 2.289 2.337 136,703 -0.02(-1.03%)
May 12, 2014 2.272 2.386 2.272 2.361 143,646 +0.10(+4.29%)
May 09, 2014 2.224 2.289 2.224 2.264 114,197 +0.04(+1.82%)
May 08, 2014 2.224 2.386 2.224 2.224 370,421 +0.03(+1.48%)
May 07, 2014 2.224 2.224 2.151 2.191 193,457 -0.03(-1.45%)
May 06, 2014 2.240 2.297 2.216 2.224 153,186 -0.04(-1.79%)
May 05, 2014 2.264 2.321 2.232 2.264 97,362 -0.02(-1.06%)
May 02, 2014 2.313 2.386 2.236 2.289 184,650 -0.01(-0.35%)
May 01, 2014 2.297 2.361 2.232 2.297 190,765 -0.02(-1.05%)
Apr 30, 2014 2.256 2.329 2.200 2.321 152,146 +0.04(+1.77%)
Apr 29, 2014 2.240 2.328 2.224 2.280 122,152 +0.06(+2.92%)
Apr 28, 2014 2.256 2.289 2.151 2.216 149,749 -0.04(-1.79%)
Apr 25, 2014 2.305 2.369 2.248 2.256 154,330 -0.07(-3.12%)
Apr 24, 2014 2.386 2.386 2.305 2.329 115,862 -0.05(-2.04%)
Apr 23, 2014 2.361 2.394 2.289 2.377 191,722 +0.04(+1.73%)
Apr 22, 2014 2.305 2.394 2.272 2.337 170,915 +0.05(+2.12%)
Apr 21, 2014 2.264 2.353 2.264 2.289 178,211 +0.03(+1.43%)
Apr 17, 2014 2.256 2.256 2.256 0 -0.01(-0.36%)
Apr 16, 2014 2.256 2.313 2.224 2.264 166,084 +0.01(+0.36%)
Apr 15, 2014 2.369 2.402 2.224 2.256 443,242 -0.08(-3.46%)
Apr 14, 2014 2.442 2.442 2.329 2.337 400,443 -0.06(-2.36%)
Apr 11, 2014 2.426 2.491 2.345 2.394 470,827 -0.03(-1.33%)
Apr 10, 2014 2.402 2.466 2.289 2.426 656,166 +0.01(+0.33%)
Apr 09, 2014 2.442 2.466 2.410 2.418 193,790 +0.00(+0.00%)
Apr 08, 2014 2.369 2.466 2.361 2.418 259,117 +0.06(+2.75%)
Apr 07, 2014 2.361 2.442 2.265 2.353 428,030 -0.03(-1.36%)
Apr 04, 2014 2.507 2.507 2.361 2.386 367,775 -0.09(-3.59%)
Apr 03, 2014 2.507 2.523 2.402 2.475 255,481 -0.04(-1.61%)
Apr 02, 2014 2.612 2.612 2.507 2.515 129,418 -0.07(-2.81%)
Apr 01, 2014 2.499 2.588 2.499 2.588 110,600 +0.08(+3.23%)
Mar 31, 2014 2.434 2.547 2.426 2.507 125,850 +0.08(+3.33%)
Mar 28, 2014 2.458 2.523 2.377 2.426 293,363 -0.05(-1.96%)
Mar 27, 2014 2.434 2.539 2.426 2.475 135,505 +0.03(+1.32%)
Mar 26, 2014 2.539 2.547 2.442 2.442 166,792 -0.08(-3.21%)
Mar 25, 2014 2.523 2.632 2.458 2.523 145,628 +0.02(+0.97%)
Mar 24, 2014 2.555 2.563 2.442 2.499 196,870 -0.05(-1.90%)
Mar 21, 2014 2.555 2.580 2.507 2.547 218,205 +0.02(+0.64%)
Mar 20, 2014 2.555 2.612 2.523 2.531 112,538 -0.04(-1.57%)
Mar 19, 2014 2.636 2.644 2.555 2.572 129,777 -0.08(-3.05%)
Mar 18, 2014 2.572 2.669 2.572 2.652 93,490 +0.07(+2.82%)
Mar 17, 2014 2.588 2.636 2.563 2.580 91,816 +0.01(+0.31%)
Mar 14, 2014 2.555 2.612 2.539 2.572 143,408 +0.03(+1.27%)
Mar 13, 2014 2.612 2.652 2.539 2.539 202,497 -0.10(-3.68%)
Mar 12, 2014 2.588 2.644 2.507 2.636 161,518 +0.04(+1.56%)
Mar 11, 2014 2.741 2.741 2.572 2.596 331,442 -0.15(-5.59%)
Mar 10, 2014 2.693 2.790 2.685 2.749 317,602 +0.08(+3.03%)
Mar 07, 2014 2.741 2.741 2.620 2.669 172,024 -0.04(-1.49%)
Mar 06, 2014 2.806 2.806 2.685 2.709 154,194 -0.10(-3.46%)
Mar 05, 2014 2.693 2.822 2.644 2.806 195,243 +0.11(+4.20%)
Mar 04, 2014 2.661 2.814 2.644 2.693 382,697 +0.11(+4.06%)
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.