Siga Technologies Inc (NQ: SIGA )

8.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.552 10.07 9.466 9.966 4,843,119 +0.37(+3.86%)
Jun 29, 2022 9.363 10.30 9.165 9.595 11,429,602 +0.03(+0.36%)
Jun 28, 2022 9.268 9.983 9.114 9.561 5,271,385 +0.20(+2.11%)
Jun 27, 2022 10.13 10.47 9.122 9.363 7,076,463 -1.86(-16.56%)
Jun 24, 2022 10.89 11.34 10.35 11.22 7,056,740 -0.05(-0.46%)
Jun 23, 2022 10.85 11.66 10.64 11.27 17,237,098 +0.57(+5.31%)
Jun 22, 2022 10.24 10.96 9.923 10.71 6,235,445 +0.50(+4.89%)
Jun 21, 2022 9.836 10.62 9.630 10.21 6,539,939 +0.50(+5.14%)
Jun 17, 2022 9.595 9.879 9.208 9.707 4,219,738 +0.01(+0.09%)
Jun 16, 2022 8.743 9.931 8.743 9.699 8,032,187 +0.80(+8.99%)
Jun 15, 2022 8.830 9.105 8.494 8.898 3,475,249 +0.07(+0.78%)
Jun 14, 2022 8.227 9.174 8.029 8.830 7,279,836 +0.47(+5.66%)
Jun 13, 2022 8.752 8.821 8.270 8.356 5,176,028 -0.73(-8.05%)
Jun 10, 2022 9.010 9.595 8.943 9.088 7,051,314 -0.06(-0.66%)
Jun 09, 2022 9.363 9.983 9.053 9.148 7,866,801 -0.28(-3.01%)
Jun 08, 2022 10.41 10.41 9.320 9.432 9,061,037 -0.84(-8.21%)
Jun 07, 2022 9.268 10.40 9.268 10.28 17,611,598 +1.13(+12.32%)
Jun 06, 2022 9.793 9.922 8.950 9.148 12,996,862 -0.85(-8.52%)
Jun 03, 2022 10.78 11.83 9.621 10.000 38,104,740 -1.08(-9.71%)
Jun 02, 2022 10.41 11.57 9.561 11.08 31,473,798 +0.59(+5.58%)
Jun 01, 2022 9.165 10.76 8.967 10.49 39,179,644 +1.08(+11.43%)
May 31, 2022 10.12 10.92 9.363 9.415 34,170,516 -2.36(-20.03%)
May 27, 2022 8.864 12.66 8.821 11.77 119,022,272 +3.48(+41.91%)
May 26, 2022 7.461 8.830 7.410 8.296 14,704,268 +0.72(+9.55%)
May 25, 2022 7.616 8.141 7.496 7.573 7,273,794 -0.30(-3.83%)
May 24, 2022 8.933 9.018 7.289 7.874 30,270,686 -1.45(-15.51%)
May 23, 2022 12.62 12.74 8.933 9.320 84,980,672 -1.35(-12.66%)
May 20, 2022 7.840 10.73 7.616 10.67 89,067,584 +3.23(+43.35%)
May 19, 2022 7.539 8.391 6.885 7.444 46,114,984 +1.08(+17.05%)
May 18, 2022 6.222 6.394 6.170 6.360 313,389 +0.09(+1.51%)
May 17, 2022 6.429 6.429 6.231 6.265 200,224 -0.07(-1.09%)
May 16, 2022 6.119 6.394 6.119 6.334 256,717 +0.30(+4.99%)
May 13, 2022 6.041 6.190 6.008 6.033 395,192 +0.03(+0.54%)
May 12, 2022 6.219 6.219 5.911 6.000 278,821 -0.19(-3.01%)
May 11, 2022 6.097 6.301 6.041 6.186 394,852 +0.11(+1.73%)
May 10, 2022 6.186 6.283 5.952 6.081 211,333 -0.07(-1.18%)
May 09, 2022 6.057 6.421 5.984 6.154 375,360 +0.10(+1.60%)
May 06, 2022 5.911 6.211 5.855 6.057 325,234 +0.18(+3.03%)
May 05, 2022 5.863 6.041 5.742 5.879 256,071 +0.03(+0.55%)
May 04, 2022 5.750 5.887 5.701 5.847 122,235 +0.09(+1.54%)
May 03, 2022 5.709 5.830 5.645 5.758 164,151 +0.04(+0.71%)
May 02, 2022 5.539 5.725 5.539 5.717 241,040 +0.16(+2.91%)
Apr 29, 2022 5.507 5.616 5.491 5.556 195,678 +0.02(+0.29%)
Apr 28, 2022 5.378 5.612 5.366 5.539 117,572 +0.17(+3.16%)
Apr 27, 2022 5.281 5.426 5.208 5.370 126,954 +0.11(+2.15%)
Apr 26, 2022 5.370 5.434 5.256 5.256 154,043 -0.17(-3.13%)
Apr 25, 2022 5.507 5.515 5.378 5.426 183,118 -0.11(-2.04%)
Apr 22, 2022 5.459 5.661 5.450 5.539 180,286 +0.03(+0.59%)
Apr 21, 2022 5.798 5.807 5.475 5.507 161,100 -0.30(-5.15%)
Apr 20, 2022 5.604 5.847 5.600 5.806 100,716 +0.18(+3.16%)
Apr 19, 2022 5.499 5.653 5.426 5.628 129,028 +0.15(+2.81%)
Apr 18, 2022 5.507 5.539 5.402 5.475 108,980 -0.09(-1.60%)
Apr 14, 2022 5.620 5.645 5.523 5.564 118,606 -0.05(-0.86%)
Apr 13, 2022 5.580 5.709 5.580 5.612 215,560 +0.05(+0.87%)
Apr 12, 2022 5.645 5.717 5.539 5.564 136,452 -0.05(-0.86%)
Apr 11, 2022 5.653 5.758 5.564 5.612 145,700 -0.09(-1.56%)
Apr 08, 2022 5.725 5.895 5.628 5.701 186,778 -0.05(-0.84%)
Apr 07, 2022 5.725 5.810 5.677 5.750 161,297 +0.04(+0.71%)
Apr 06, 2022 5.774 5.883 5.709 5.709 181,906 -0.14(-2.35%)
Apr 05, 2022 6.016 6.081 5.814 5.847 194,462 -0.19(-3.08%)
Apr 04, 2022 6.114 6.155 6.000 6.033 165,217 -0.15(-2.36%)
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.