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

Siga Technologies Inc (NQ: SIGA )

7.770 -0.080 (-1.02%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 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 (%)
Oct 31, 2005 0.8870 0.8950 0.7821 0.8225 139,783 -0.05(-5.55%)
Oct 28, 2005 0.8386 0.8708 0.8386 0.8708 9,778 +0.02(+1.88%)
Oct 27, 2005 0.8628 0.8950 0.8467 0.8547 33,153 -0.01(-0.93%)
Oct 26, 2005 0.8467 0.9112 0.8467 0.8628 56,000 +0.03(+3.88%)
Oct 25, 2005 0.8547 0.8547 0.8225 0.8305 32,306 -0.03(-3.73%)
Oct 24, 2005 0.8708 0.9434 0.8225 0.8627 37,443 -0.02(-2.73%)
Oct 21, 2005 0.9031 0.9044 0.8547 0.8869 60,334 -0.00(-0.01%)
Oct 20, 2005 0.8547 0.9515 0.8547 0.8870 39,479 +0.04(+4.49%)
Oct 19, 2005 0.9273 0.9341 0.8305 0.8488 68,991 -0.06(-6.84%)
Oct 18, 2005 0.9999 0.9999 0.9112 0.9112 30,441 -0.04(-4.23%)
Oct 17, 2005 0.9999 1.041 0.9192 0.9514 70,282 -0.06(-5.61%)
Oct 14, 2005 1.089 1.089 0.9837 1.008 36,081 -0.08(-7.41%)
Oct 13, 2005 1.048 1.121 0.9999 1.089 161,552 +0.09(+8.87%)
Oct 12, 2005 0.9837 1.048 0.9434 0.9999 114,271 +0.00(+0.00%)
Oct 11, 2005 1.113 1.121 0.9676 0.9999 281,079 -0.07(-6.77%)
Oct 10, 2005 1.048 1.129 0.9837 1.072 622,733 +0.04(+3.91%)
Oct 07, 2005 0.9837 1.048 0.9434 1.032 410,843 +0.06(+6.67%)
Oct 06, 2005 1.008 1.040 0.9112 0.9676 1,406,391 +0.18(+22.45%)
Oct 05, 2005 0.8225 0.8386 0.7418 0.7902 134,572 -0.04(-4.85%)
Oct 04, 2005 0.8547 0.8547 0.8305 0.8305 40,158 -0.03(-3.74%)
Oct 03, 2005 0.8386 0.8708 0.8225 0.8628 112,406 +0.01(+1.13%)
Sep 30, 2005 0.8305 0.8547 0.7580 0.8531 225,249 +0.04(+4.75%)
Sep 29, 2005 0.7741 0.8628 0.7418 0.8144 294,982 +0.04(+5.21%)
Sep 28, 2005 0.8467 0.8708 0.7660 0.7741 501,333 -0.09(-10.28%)
Sep 27, 2005 0.8950 1.137 0.8547 0.8628 3,750,480 +0.18(+25.88%)
Sep 26, 2005 0.6531 0.7338 0.6531 0.6854 48,243 +0.03(+4.94%)
Sep 23, 2005 0.6531 0.6531 0.6289 0.6531 29,738 -0.01(-1.22%)
Sep 22, 2005 0.6612 0.6773 0.6451 0.6612 17,858 -0.01(-1.20%)
Sep 21, 2005 0.6773 0.6773 0.6451 0.6693 6,982 +0.00(+0.00%)
Sep 20, 2005 0.6934 0.7080 0.6547 0.6693 48,066 -0.03(-4.60%)
Sep 19, 2005 0.6048 0.7015 0.5967 0.7015 70,675 +0.06(+8.75%)
Sep 16, 2005 0.5644 0.6451 0.5644 0.6451 25,971 +0.04(+6.67%)
Sep 15, 2005 0.5644 0.6209 0.5644 0.6048 84,033 +0.00(+0.00%)
Sep 14, 2005 0.6451 0.6612 0.6048 0.6048 49,731 -0.02(-2.60%)
Sep 13, 2005 0.6612 0.6693 0.6128 0.6209 115,412 -0.06(-8.33%)
Sep 12, 2005 0.6854 0.7015 0.6693 0.6773 40,535 -0.02(-3.45%)
Sep 09, 2005 0.6531 0.7257 0.6531 0.7015 37,903 +0.05(+7.41%)
Sep 08, 2005 0.6048 0.6531 0.5644 0.6531 75,772 +0.09(+15.71%)
Sep 07, 2005 0.6048 0.6209 0.5644 0.5644 95,930 -0.08(-12.17%)
Sep 06, 2005 0.6693 0.6693 0.6128 0.6426 65,771 -0.00(-0.37%)
Sep 02, 2005 0.6128 0.6531 0.5564 0.6451 180,689 +0.02(+3.90%)
Sep 01, 2005 0.6531 0.6934 0.6128 0.6209 74,299 -0.02(-3.75%)
Aug 31, 2005 0.7257 0.7338 0.6048 0.6451 305,000 -0.10(-13.98%)
Aug 30, 2005 0.7821 0.7821 0.7418 0.7499 22,547 -0.01(-1.06%)
Aug 29, 2005 0.7580 0.7668 0.7257 0.7580 49,302 -0.02(-2.08%)
Aug 26, 2005 0.7660 0.7821 0.7402 0.7741 33,980 +0.01(+1.05%)
Aug 25, 2005 0.7418 0.7902 0.7338 0.7660 33,856 -0.02(-2.05%)
Aug 24, 2005 0.7499 0.7821 0.7418 0.7821 4,216 +0.02(+2.63%)
Aug 23, 2005 0.7418 0.7983 0.7418 0.7620 10,045 +0.00(+0.64%)
Aug 22, 2005 0.7499 0.7983 0.7499 0.7571 8,309 -0.06(-7.02%)
Aug 19, 2005 0.7620 0.8143 0.7338 0.8143 8,211 +0.05(+6.31%)
Aug 18, 2005 0.7660 0.7901 0.7660 0.7660 5,952 +0.00(+0.00%)
Aug 17, 2005 0.7742 0.7821 0.7418 0.7660 15,451 -0.02(-3.05%)
Aug 16, 2005 0.8063 0.8063 0.7660 0.7901 10,651 -0.00(-0.01%)
Aug 15, 2005 0.8467 0.8467 0.7821 0.7902 11,733 -0.02(-2.96%)
Aug 12, 2005 0.8305 0.8386 0.7983 0.8143 16,308 -0.02(-1.95%)
Aug 11, 2005 0.8063 0.8305 0.8063 0.8305 1,612 +0.00(+0.01%)
Aug 10, 2005 0.7821 0.8467 0.7821 0.8304 30,694 -0.02(-2.75%)
Aug 09, 2005 0.8386 0.8547 0.7902 0.8539 15,865 +0.03(+3.82%)
Aug 08, 2005 0.8225 0.8870 0.8225 0.8225 25,918 -0.02(-1.92%)
Aug 05, 2005 0.8547 0.8547 0.8063 0.8386 23,067 -0.02(-1.89%)
Aug 04, 2005 0.8467 0.8628 0.7902 0.8547 78,453 +0.01(+0.95%)
Aug 03, 2005 0.7660 0.8467 0.7660 0.8467 25,671 +0.04(+5.01%)
Aug 02, 2005 0.7660 0.8063 0.7660 0.8063 24,947 +0.02(+2.04%)
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.