Siga Technologies Inc (NQ: SIGA )

9.120 -0.060 (-0.65%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 8.990 9.260 8.890 9.180 773,091 +0.19(+2.11%)
Nov 28, 2022 8.800 9.065 8.700 8.990 985,553 +0.18(+2.04%)
Nov 25, 2022 9.070 9.120 8.800 8.810 555,482 -0.35(-3.82%)
Nov 23, 2022 9.280 9.470 9.040 9.160 688,643 -0.19(-2.03%)
Nov 22, 2022 9.160 9.400 9.020 9.350 774,436 +0.22(+2.41%)
Nov 21, 2022 9.080 9.290 9.060 9.130 958,130 +0.01(+0.11%)
Nov 18, 2022 9.400 9.490 9.055 9.120 1,350,864 -0.10(-1.08%)
Nov 17, 2022 9.170 9.450 8.980 9.220 1,172,924 -0.11(-1.18%)
Nov 16, 2022 9.440 9.530 9.000 9.330 1,411,141 -0.11(-1.17%)
Nov 15, 2022 9.870 10.21 9.380 9.440 1,595,921 -0.25(-2.58%)
Nov 14, 2022 9.350 10.03 9.340 9.690 1,586,998 +0.30(+3.19%)
Nov 11, 2022 9.250 9.585 9.020 9.390 1,427,136 +0.12(+1.29%)
Nov 10, 2022 8.970 9.360 8.920 9.270 1,414,295 +0.59(+6.80%)
Nov 09, 2022 9.320 9.330 8.585 8.680 2,033,277 -0.73(-7.76%)
Nov 08, 2022 9.490 9.500 9.110 9.410 1,029,749 -0.07(-0.74%)
Nov 07, 2022 9.090 9.540 8.800 9.480 1,656,609 +0.27(+2.93%)
Nov 04, 2022 8.450 9.255 8.320 9.210 2,190,840 +0.94(+11.37%)
Nov 03, 2022 8.520 8.620 8.250 8.270 1,548,199 -0.30(-3.50%)
Nov 02, 2022 9.280 9.350 8.555 8.570 2,282,137 -0.82(-8.73%)
Nov 01, 2022 9.290 9.600 9.160 9.390 1,432,701 +0.20(+2.18%)
Oct 31, 2022 9.260 9.400 9.020 9.190 836,578 -0.05(-0.54%)
Oct 28, 2022 9.070 9.300 8.985 9.240 941,998 +0.21(+2.33%)
Oct 27, 2022 9.110 9.355 9.020 9.030 867,269 -0.12(-1.31%)
Oct 26, 2022 9.220 9.611 9.145 9.150 1,090,724 -0.04(-0.44%)
Oct 25, 2022 9.100 9.345 9.100 9.190 889,459 +0.08(+0.88%)
Oct 24, 2022 8.960 9.110 8.600 9.110 1,028,080 +0.17(+1.90%)
Oct 21, 2022 8.840 9.030 8.670 8.940 1,010,654 +0.16(+1.82%)
Oct 20, 2022 8.870 9.080 8.750 8.780 997,317 -0.12(-1.35%)
Oct 19, 2022 9.240 9.240 8.790 8.900 1,082,183 -0.37(-3.99%)
Oct 18, 2022 9.650 9.860 9.240 9.270 1,087,773 -0.25(-2.63%)
Oct 17, 2022 9.340 9.600 9.230 9.520 1,277,728 +0.30(+3.25%)
Oct 14, 2022 9.370 9.490 9.110 9.220 870,743 -0.15(-1.60%)
Oct 13, 2022 8.880 9.420 8.800 9.370 1,384,569 +0.31(+3.42%)
Oct 12, 2022 9.090 9.195 8.930 9.060 1,380,344 -0.06(-0.66%)
Oct 11, 2022 9.100 9.281 8.890 9.120 1,311,945 -0.10(-1.08%)
Oct 10, 2022 9.170 9.310 8.980 9.220 1,148,581 +0.04(+0.44%)
Oct 07, 2022 9.340 9.390 8.971 9.180 2,149,850 -0.23(-2.44%)
Oct 06, 2022 9.430 9.770 9.280 9.410 1,860,876 -0.03(-0.32%)
Oct 05, 2022 10.06 10.25 9.390 9.440 2,509,860 -0.70(-6.90%)
Oct 04, 2022 10.27 10.42 10.06 10.14 1,451,684 +0.02(+0.20%)
Oct 03, 2022 10.38 10.48 10.06 10.12 1,367,810 -0.18(-1.75%)
Sep 30, 2022 10.25 10.85 10.14 10.30 1,684,751 +0.10(+0.98%)
Sep 29, 2022 10.76 10.78 9.825 10.20 2,320,756 -0.38(-3.59%)
Sep 28, 2022 10.22 10.70 10.27 10.58 1,662,778 +0.35(+3.42%)
Sep 27, 2022 10.20 10.62 10.11 10.23 2,215,927 +0.21(+2.10%)
Sep 26, 2022 10.13 10.70 9.990 10.02 2,262,845 -0.26(-2.53%)
Sep 23, 2022 10.35 10.50 9.950 10.28 2,123,732 -0.16(-1.53%)
Sep 22, 2022 10.77 10.94 10.35 10.44 1,878,041 -0.42(-3.87%)
Sep 21, 2022 10.77 11.22 10.77 10.86 2,506,075 -0.05(-0.46%)
Sep 20, 2022 11.20 11.64 10.89 10.91 2,298,156 -0.84(-7.15%)
Sep 19, 2022 11.65 11.99 11.50 11.75 2,150,279 -0.07(-0.59%)
Sep 16, 2022 12.56 12.71 11.65 11.82 4,050,228 -0.91(-7.15%)
Sep 15, 2022 12.88 13.08 12.58 12.73 2,287,481 -0.47(-3.56%)
Sep 14, 2022 13.34 13.58 13.01 13.20 1,745,643 -0.14(-1.05%)
Sep 13, 2022 13.59 13.90 12.92 13.34 2,506,948 -0.50(-3.61%)
Sep 12, 2022 13.97 14.39 13.42 13.84 2,981,983 -0.01(-0.07%)
Sep 09, 2022 13.60 14.48 13.58 13.85 3,686,607 +0.36(+2.67%)
Sep 08, 2022 13.55 13.60 13.01 13.49 2,355,501 -0.19(-1.39%)
Sep 07, 2022 13.41 13.99 13.33 13.68 1,929,657 +0.26(+1.94%)
Sep 06, 2022 14.15 14.23 13.27 13.42 3,691,692 -1.03(-7.13%)
Sep 02, 2022 14.58 14.97 14.41 14.45 4,343,658 +0.20(+1.40%)
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.