Siga Technologies Inc (NQ: SIGA )

7.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.197 4.198 4.019 4.060 140,601 -0.11(-2.71%)
Aug 29, 2019 4.148 4.189 4.084 4.173 96,339 +0.06(+1.57%)
Aug 28, 2019 4.092 4.173 4.060 4.108 107,795 +0.02(+0.40%)
Aug 27, 2019 4.221 4.221 4.060 4.092 105,409 -0.11(-2.50%)
Aug 26, 2019 4.011 4.205 4.011 4.197 133,418 +0.21(+5.27%)
Aug 23, 2019 4.084 4.148 3.987 3.987 213,808 -0.10(-2.38%)
Aug 22, 2019 4.060 4.173 4.003 4.084 140,989 +0.05(+1.20%)
Aug 21, 2019 4.084 4.108 4.035 4.035 87,867 -0.01(-0.20%)
Aug 20, 2019 4.060 4.116 4.019 4.043 79,470 -0.06(-1.57%)
Aug 19, 2019 4.189 4.205 4.108 4.108 134,702 -0.10(-2.31%)
Aug 16, 2019 4.132 4.205 4.124 4.205 114,509 +0.11(+2.56%)
Aug 15, 2019 4.084 4.132 4.011 4.100 144,770 +0.06(+1.40%)
Aug 14, 2019 4.100 4.140 3.979 4.043 154,499 -0.15(-3.66%)
Aug 13, 2019 4.132 4.221 4.027 4.197 150,554 +0.11(+2.57%)
Aug 12, 2019 4.092 4.140 4.035 4.092 229,164 +0.00(+0.00%)
Aug 09, 2019 4.157 4.221 4.043 4.092 171,392 -0.06(-1.36%)
Aug 08, 2019 4.221 4.237 4.124 4.148 159,439 -0.02(-0.58%)
Aug 07, 2019 4.132 4.314 4.112 4.173 105,846 -0.06(-1.34%)
Aug 06, 2019 4.165 4.237 4.124 4.229 146,683 +0.06(+1.55%)
Aug 05, 2019 4.334 4.367 4.140 4.165 164,649 -0.23(-5.33%)
Aug 02, 2019 4.577 4.577 4.318 4.399 84,088 -0.12(-2.68%)
Aug 01, 2019 4.529 4.698 4.488 4.520 85,248 -0.01(-0.18%)
Jul 31, 2019 4.609 4.836 4.520 4.529 205,534 -0.07(-1.58%)
Jul 30, 2019 4.423 4.731 4.423 4.601 202,322 +0.15(+3.27%)
Jul 29, 2019 4.440 4.553 4.326 4.456 84,864 +0.02(+0.36%)
Jul 26, 2019 4.391 4.529 4.391 4.440 125,514 +0.06(+1.29%)
Jul 25, 2019 4.480 4.480 4.375 4.383 87,879 -0.06(-1.45%)
Jul 24, 2019 4.415 4.561 4.415 4.448 266,879 +0.02(+0.37%)
Jul 23, 2019 4.456 4.585 4.407 4.431 106,808 -0.02(-0.36%)
Jul 22, 2019 4.399 4.512 4.399 4.448 95,240 +0.05(+1.10%)
Jul 19, 2019 4.593 4.710 4.383 4.399 154,946 -0.19(-4.23%)
Jul 18, 2019 4.626 4.820 4.569 4.593 142,970 +0.00(+0.00%)
Jul 17, 2019 4.609 4.731 4.529 4.593 129,448 -0.02(-0.35%)
Jul 16, 2019 4.690 4.836 4.609 4.609 148,371 -0.08(-1.72%)
Jul 15, 2019 4.650 4.739 4.650 4.690 75,709 +0.06(+1.22%)
Jul 12, 2019 4.634 4.674 4.488 4.634 119,579 +0.00(+0.00%)
Jul 11, 2019 4.617 4.828 4.609 4.634 158,624 +0.02(+0.53%)
Jul 10, 2019 4.553 4.634 4.488 4.609 111,635 +0.07(+1.60%)
Jul 09, 2019 4.545 4.666 4.480 4.537 79,501 -0.04(-0.88%)
Jul 08, 2019 4.642 4.917 4.456 4.577 721,284 -0.04(-0.88%)
Jul 05, 2019 4.529 4.654 4.529 4.617 88,045 +0.06(+1.42%)
Jul 03, 2019 4.529 4.577 4.512 4.553 39,076 +0.06(+1.44%)
Jul 02, 2019 4.529 4.592 4.407 4.488 79,596 -0.04(-0.89%)
Jul 01, 2019 4.593 4.593 4.448 4.529 127,808 -0.06(-1.41%)
Jun 28, 2019 4.537 4.642 4.480 4.593 590,600 +0.07(+1.61%)
Jun 27, 2019 4.375 4.529 4.237 4.520 141,495 +0.16(+3.71%)
Jun 26, 2019 4.415 4.423 4.310 4.359 105,474 -0.03(-0.74%)
Jun 25, 2019 4.504 4.577 4.302 4.391 102,015 -0.11(-2.34%)
Jun 24, 2019 4.423 4.601 4.334 4.496 181,107 +0.02(+0.54%)
Jun 21, 2019 4.246 4.537 4.189 4.472 518,135 +0.19(+4.54%)
Jun 20, 2019 4.431 4.431 4.246 4.278 85,382 -0.07(-1.67%)
Jun 19, 2019 4.326 4.375 4.246 4.351 108,932 +0.03(+0.75%)
Jun 18, 2019 4.504 4.569 4.254 4.318 136,324 -0.17(-3.78%)
Jun 17, 2019 4.456 4.632 4.351 4.488 89,358 +0.06(+1.46%)
Jun 14, 2019 4.391 4.529 4.294 4.423 146,660 +0.02(+0.37%)
Jun 13, 2019 4.310 4.448 4.254 4.407 124,939 +0.12(+2.83%)
Jun 12, 2019 4.213 4.326 4.165 4.286 133,768 +0.06(+1.53%)
Jun 11, 2019 4.642 4.650 4.148 4.221 536,279 -0.37(-8.10%)
Jun 10, 2019 4.504 4.795 4.504 4.593 318,506 +0.06(+1.25%)
Jun 07, 2019 4.488 4.569 4.464 4.537 151,607 +0.07(+1.63%)
Jun 06, 2019 4.569 4.601 4.431 4.464 235,271 -0.10(-2.13%)
Jun 05, 2019 4.706 4.779 4.504 4.561 235,227 -0.15(-3.09%)
Jun 04, 2019 4.448 4.739 4.440 4.706 192,029 +0.31(+6.99%)
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.