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 (%)
May 31, 2006 1.092 1.181 1.076 1.084 128,846 -0.02(-2.19%)
May 30, 2006 1.164 1.164 1.108 1.108 28,661 -0.06(-4.86%)
May 26, 2006 1.043 1.164 1.019 1.164 59,125 +0.11(+9.92%)
May 25, 2006 1.092 1.092 1.035 1.059 13,726 -0.01(-0.76%)
May 24, 2006 1.067 1.084 1.011 1.067 109,285 +0.05(+4.76%)
May 23, 2006 1.019 1.035 1.003 1.019 206,987 -0.02(-1.55%)
May 22, 2006 1.140 1.156 0.9704 1.035 344,679 -0.15(-12.34%)
May 19, 2006 1.116 1.181 1.104 1.181 55,749 +0.04(+3.55%)
May 18, 2006 1.076 1.181 1.051 1.140 89,243 +0.03(+2.92%)
May 17, 2006 1.173 1.173 1.059 1.108 116,746 -0.02(-2.14%)
May 16, 2006 1.189 1.189 1.100 1.132 59,227 -0.06(-5.41%)
May 15, 2006 1.270 1.375 1.100 1.197 346,405 -0.08(-6.45%)
May 12, 2006 1.399 1.399 1.221 1.279 145,685 -0.05(-3.54%)
May 11, 2006 1.237 1.464 1.237 1.326 683,442 -0.01(-0.61%)
May 10, 2006 1.156 1.399 1.092 1.334 1,712,950 +0.19(+17.02%)
May 09, 2006 1.076 1.173 1.051 1.140 260,962 +0.08(+7.63%)
May 08, 2006 1.019 1.092 0.9704 1.059 362,108 +0.04(+3.97%)
May 05, 2006 1.035 1.213 1.011 1.019 243,542 -0.02(-2.33%)
May 04, 2006 1.270 1.270 0.9947 1.043 451,726 -0.05(-4.44%)
May 03, 2006 1.189 1.189 1.084 1.092 192,227 -0.05(-4.26%)
May 02, 2006 1.011 1.278 0.9947 1.140 606,286 +0.13(+12.80%)
May 01, 2006 0.9785 1.019 0.9542 1.011 86,366 +0.02(+2.21%)
Apr 28, 2006 0.9704 1.011 0.9461 0.9890 94,352 +0.00(+0.25%)
Apr 27, 2006 1.030 1.051 0.9381 0.9865 208,087 -0.05(-4.70%)
Apr 26, 2006 1.067 1.084 1.003 1.035 79,080 +0.01(+0.79%)
Apr 25, 2006 1.059 1.076 1.027 1.027 41,950 -0.02(-2.31%)
Apr 24, 2006 1.019 1.100 1.019 1.051 54,074 +0.01(+0.78%)
Apr 21, 2006 1.035 1.059 1.027 1.043 88,039 +0.00(+0.00%)
Apr 20, 2006 1.132 1.132 1.043 1.043 129,310 -0.05(-4.44%)
Apr 19, 2006 1.132 1.132 1.027 1.092 90,650 +0.00(+0.00%)
Apr 18, 2006 1.092 1.237 1.067 1.092 222,950 -0.01(-0.66%)
Apr 17, 2006 1.035 1.099 1.027 1.099 166,854 +0.07(+7.01%)
Apr 13, 2006 1.043 1.051 0.9785 1.027 62,349 -0.02(-1.55%)
Apr 12, 2006 1.051 1.067 1.019 1.043 67,591 -0.01(-0.77%)
Apr 11, 2006 1.035 1.054 0.9785 1.051 210,079 -0.01(-0.76%)
Apr 10, 2006 1.124 1.148 1.059 1.059 77,144 -0.06(-5.07%)
Apr 07, 2006 1.132 1.132 1.092 1.116 212,424 +0.00(+0.01%)
Apr 06, 2006 1.124 1.124 0.9785 1.116 196,416 +0.03(+2.98%)
Apr 05, 2006 1.027 1.108 1.027 1.084 86,910 +0.02(+1.52%)
Apr 04, 2006 1.148 1.173 1.019 1.067 288,419 -0.08(-7.04%)
Apr 03, 2006 1.237 1.237 1.108 1.148 126,589 -0.11(-8.98%)
Mar 31, 2006 1.148 1.262 1.108 1.262 210,175 +0.11(+9.17%)
Mar 30, 2006 1.229 1.253 1.053 1.156 415,376 -0.06(-4.73%)
Mar 29, 2006 1.294 1.294 1.205 1.213 214,087 -0.02(-1.96%)
Mar 28, 2006 1.197 1.326 1.181 1.237 661,967 +0.08(+6.99%)
Mar 27, 2006 0.9785 1.253 0.9785 1.156 551,972 +0.18(+18.18%)
Mar 24, 2006 0.9785 1.011 0.9542 0.9785 85,826 -0.01(-0.82%)
Mar 23, 2006 1.051 1.051 0.9866 0.9866 184,871 -0.06(-6.15%)
Mar 22, 2006 0.9219 1.124 0.8596 1.051 926,832 +0.19(+21.50%)
Mar 21, 2006 0.9300 0.9300 0.8572 0.8653 137,573 -0.04(-4.46%)
Mar 20, 2006 0.9300 0.9300 0.8591 0.9056 128,007 +0.01(+0.89%)
Mar 17, 2006 0.9461 0.9542 0.8814 0.8976 136,643 -0.04(-4.31%)
Mar 16, 2006 0.9704 0.9704 0.8895 0.9381 267,842 +0.02(+2.65%)
Mar 15, 2006 0.8087 0.9542 0.8087 0.9138 812,315 +0.08(+9.71%)
Mar 14, 2006 0.8734 0.8734 0.8006 0.8329 527,020 +0.03(+4.04%)
Mar 13, 2006 0.7601 0.8087 0.7601 0.8006 25,983 +0.02(+3.12%)
Mar 10, 2006 0.7682 0.8087 0.7682 0.7763 98,168 +0.01(+1.05%)
Mar 09, 2006 0.7844 0.7844 0.7682 0.7682 14,220 +0.00(+0.00%)
Mar 08, 2006 0.8329 0.8329 0.7682 0.7682 29,777 -0.04(-5.00%)
Mar 07, 2006 0.7682 0.8087 0.7682 0.8087 692,722 +0.03(+4.17%)
Mar 06, 2006 0.7763 0.7766 0.7521 0.7763 5,935 -0.01(-1.03%)
Mar 03, 2006 0.8087 0.8087 0.7763 0.7844 20,774 -0.02(-2.99%)
Mar 02, 2006 0.8168 0.8168 0.8006 0.8086 60,160 -0.01(-1.00%)
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.