Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

10.39 +0.00 (+0.05%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 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 (%)
Aug 31, 2005 0.7278 0.7359 0.6065 0.6469 304,119 -0.11(-13.98%)
Aug 30, 2005 0.7844 0.7844 0.7440 0.7521 22,482 -0.01(-1.06%)
Aug 29, 2005 0.7601 0.7690 0.7278 0.7601 49,159 -0.02(-2.08%)
Aug 26, 2005 0.7682 0.7844 0.7424 0.7763 33,882 +0.01(+1.05%)
Aug 25, 2005 0.7440 0.7925 0.7359 0.7682 33,759 -0.02(-2.05%)
Aug 24, 2005 0.7521 0.7843 0.7440 0.7843 4,204 +0.02(+2.63%)
Aug 23, 2005 0.7440 0.8006 0.7440 0.7642 10,016 +0.00(+0.64%)
Aug 22, 2005 0.7521 0.8006 0.7521 0.7593 8,285 -0.06(-7.02%)
Aug 19, 2005 0.7642 0.8167 0.7359 0.8167 8,187 +0.05(+6.31%)
Aug 18, 2005 0.7682 0.7924 0.7682 0.7682 5,935 +0.00(+0.00%)
Aug 17, 2005 0.7764 0.7844 0.7440 0.7682 15,406 -0.02(-3.05%)
Aug 16, 2005 0.8087 0.8087 0.7682 0.7924 10,621 -0.00(-0.01%)
Aug 15, 2005 0.8491 0.8491 0.7844 0.7925 11,699 -0.02(-2.96%)
Aug 12, 2005 0.8329 0.8410 0.8006 0.8167 16,261 -0.02(-1.95%)
Aug 11, 2005 0.8087 0.8329 0.8087 0.8329 1,607 +0.00(+0.01%)
Aug 10, 2005 0.7844 0.8491 0.7844 0.8328 30,605 -0.02(-2.75%)
Aug 09, 2005 0.8410 0.8572 0.7925 0.8564 15,819 +0.03(+3.82%)
Aug 08, 2005 0.8248 0.8895 0.8248 0.8248 25,843 -0.02(-1.92%)
Aug 05, 2005 0.8572 0.8572 0.8087 0.8410 23,000 -0.02(-1.89%)
Aug 04, 2005 0.8491 0.8653 0.7925 0.8572 78,227 +0.01(+0.95%)
Aug 03, 2005 0.7682 0.8491 0.7682 0.8491 25,597 +0.04(+5.01%)
Aug 02, 2005 0.7682 0.8086 0.7682 0.8086 24,875 +0.02(+2.04%)
Aug 01, 2005 0.7682 0.7924 0.7682 0.7924 18,142 +0.01(+1.03%)
Jul 29, 2005 0.7278 0.8006 0.7278 0.7843 28,190 +0.01(+1.03%)
Jul 28, 2005 0.8006 0.8006 0.7682 0.7763 18,672 -0.01(-1.03%)
Jul 27, 2005 0.7682 0.8086 0.7521 0.7844 50,511 +0.02(+2.11%)
Jul 26, 2005 0.6955 0.7844 0.6955 0.7682 73,809 -0.06(-6.86%)
Jul 25, 2005 0.7440 0.8248 0.7197 0.8248 94,916 +0.06(+8.51%)
Jul 22, 2005 0.7601 0.7682 0.6866 0.7601 65,722 +0.06(+9.30%)
Jul 21, 2005 0.7197 0.7197 0.6955 0.6955 36,727 -0.02(-2.26%)
Jul 20, 2005 0.6874 0.7286 0.6874 0.7115 64,983 -0.02(-2.23%)
Jul 19, 2005 0.7359 0.7520 0.6874 0.7278 69,744 -0.02(-2.28%)
Jul 18, 2005 0.7035 0.8168 0.7035 0.7448 35,317 +0.01(+1.21%)
Jul 15, 2005 0.7440 0.7925 0.7359 0.7359 28,461 -0.05(-6.19%)
Jul 14, 2005 0.7844 0.8151 0.7682 0.7844 49,711 -0.02(-3.00%)
Jul 13, 2005 0.8087 0.8814 0.7682 0.8087 57,923 +0.01(+1.11%)
Jul 12, 2005 0.8490 0.8491 0.7844 0.7998 71,537 -0.01(-1.10%)
Jul 11, 2005 0.8814 0.8814 0.8087 0.8087 50,479 -0.02(-2.92%)
Jul 08, 2005 0.8895 0.8976 0.8329 0.8330 45,064 +0.00(+0.01%)
Jul 07, 2005 0.8976 0.8976 0.8329 0.8329 6,306 +0.02(+1.98%)
Jul 06, 2005 0.8297 0.8968 0.8168 0.8168 40,701 -0.02(-2.79%)
Jul 05, 2005 0.8087 0.8491 0.8087 0.8402 33,017 -0.05(-5.55%)
Jul 01, 2005 0.8572 0.9138 0.8329 0.8895 43,652 +0.02(+1.85%)
Jun 30, 2005 0.8329 0.8814 0.8329 0.8734 38,458 +0.05(+5.88%)
Jun 29, 2005 0.8087 0.8248 0.7844 0.8248 73,067 +0.02(+3.03%)
Jun 28, 2005 0.8168 0.8168 0.7763 0.8006 82,326 -0.02(-1.98%)
Jun 27, 2005 0.8491 0.8491 0.8006 0.8168 87,203 -0.00(-0.10%)
Jun 24, 2005 0.8491 0.8653 0.8087 0.8176 79,210 -0.04(-4.62%)
Jun 23, 2005 0.8491 0.8572 0.8491 0.8572 36,479 -0.01(-0.93%)
Jun 22, 2005 0.8895 0.8895 0.8491 0.8653 38,952 -0.01(-0.93%)
Jun 21, 2005 0.8653 0.9300 0.8653 0.8734 42,910 -0.02(-1.82%)
Jun 20, 2005 0.9219 0.9381 0.8895 0.8895 27,275 -0.04(-4.35%)
Jun 17, 2005 0.9300 0.9461 0.9300 0.9300 18,205 +0.00(+0.01%)
Jun 16, 2005 0.9947 0.9947 0.9219 0.9299 54,948 -0.07(-7.19%)
Jun 15, 2005 1.011 1.011 0.9623 1.002 20,651 +0.05(+5.00%)
Jun 14, 2005 1.108 1.108 0.9138 0.9542 88,138 +0.01(+0.85%)
Jun 13, 2005 0.9138 0.9461 0.9138 0.9461 35,737 +0.01(+0.86%)
Jun 10, 2005 0.9300 0.9947 0.9300 0.9381 42,600 -0.06(-5.69%)
Jun 09, 2005 0.9947 1.026 0.9623 0.9947 63,066 -0.01(-0.81%)
Jun 08, 2005 0.8976 1.051 0.8976 1.003 37,963 +0.02(+1.64%)
Jun 07, 2005 1.043 1.043 0.9381 0.9866 118,546 -0.05(-4.69%)
Jun 06, 2005 1.076 1.076 1.011 1.035 56,325 -0.06(-5.18%)
Jun 03, 2005 1.011 1.092 1.011 1.092 55,399 +0.00(+0.00%)
Jun 02, 2005 1.092 1.092 1.067 1.092 35,366 -0.02(-1.46%)
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.