Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 5.733 5.855 5.572 5.620 275,402 -0.11(-1.97%)
May 27, 2010 5.580 5.733 5.539 5.733 285,212 +0.27(+4.88%)
May 26, 2010 5.733 5.766 5.397 5.467 520,945 -0.30(-5.19%)
May 25, 2010 5.402 5.766 5.208 5.766 658,399 +0.23(+4.24%)
May 24, 2010 5.855 6.016 5.515 5.531 561,210 -0.32(-5.39%)
May 21, 2010 5.677 5.887 5.596 5.847 446,825 +0.13(+2.26%)
May 20, 2010 5.784 5.968 5.693 5.717 511,076 -0.35(-5.73%)
May 19, 2010 6.114 6.268 5.992 6.065 269,217 -0.04(-0.66%)
May 18, 2010 6.413 6.518 6.081 6.105 396,047 -0.16(-2.58%)
May 17, 2010 6.308 6.429 6.089 6.267 337,008 -0.04(-0.64%)
May 14, 2010 6.202 6.386 6.033 6.308 428,393 +0.07(+1.17%)
May 13, 2010 6.162 6.429 5.936 6.235 496,867 +0.07(+1.18%)
May 12, 2010 6.146 6.227 5.936 6.162 456,149 +0.11(+1.74%)
May 11, 2010 6.073 6.146 5.742 6.057 428,493 +0.10(+1.63%)
May 10, 2010 5.822 5.960 5.806 5.960 577,193 +0.30(+5.29%)
May 07, 2010 5.556 5.774 5.499 5.661 416,390 +0.04(+0.72%)
May 06, 2010 5.596 5.798 5.119 5.620 577,671 +0.04(+0.72%)
May 05, 2010 5.547 5.661 5.418 5.580 400,575 +0.02(+0.44%)
May 04, 2010 5.733 5.733 5.499 5.556 272,769 -0.11(-1.86%)
May 03, 2010 5.596 5.822 5.596 5.661 233,587 +0.11(+1.89%)
Apr 30, 2010 5.580 5.636 5.528 5.556 361,089 -0.02(-0.43%)
Apr 29, 2010 5.572 5.636 5.442 5.580 283,097 +0.02(+0.29%)
Apr 28, 2010 5.653 5.653 5.475 5.564 294,474 -0.09(-1.57%)
Apr 27, 2010 5.653 5.661 5.596 5.653 325,098 +0.00(+0.00%)
Apr 26, 2010 5.539 5.685 5.531 5.653 355,925 +0.09(+1.60%)
Apr 23, 2010 5.709 5.766 5.507 5.564 343,469 -0.15(-2.69%)
Apr 22, 2010 5.273 5.717 5.224 5.717 570,874 +0.38(+7.12%)
Apr 21, 2010 5.297 5.353 5.175 5.337 296,691 +0.02(+0.30%)
Apr 20, 2010 5.208 5.329 5.151 5.321 224,304 +0.15(+2.81%)
Apr 19, 2010 5.281 5.321 5.119 5.175 240,696 -0.14(-2.59%)
Apr 16, 2010 5.418 5.418 5.200 5.313 294,485 -0.11(-1.94%)
Apr 15, 2010 5.378 5.418 5.273 5.418 173,526 -0.01(-0.15%)
Apr 14, 2010 5.200 5.426 5.135 5.426 322,673 +0.24(+4.68%)
Apr 13, 2010 5.281 5.337 5.135 5.184 290,945 -0.12(-2.29%)
Apr 12, 2010 5.313 5.337 5.216 5.305 328,615 -0.02(-0.30%)
Apr 09, 2010 5.434 5.434 5.281 5.321 384,626 -0.14(-2.52%)
Apr 08, 2010 5.418 5.459 5.224 5.459 325,814 +0.04(+0.75%)
Apr 07, 2010 5.418 5.491 5.370 5.418 240,213 -0.04(-0.74%)
Apr 06, 2010 5.418 5.475 5.353 5.459 283,778 +0.03(+0.60%)
Apr 05, 2010 5.232 5.434 5.200 5.426 272,005 +0.19(+3.71%)
Apr 01, 2010 5.232 5.232 5.232 0 -0.13(-2.41%)
Mar 31, 2010 5.329 5.402 5.232 5.361 320,735 +0.04(+0.76%)
Mar 30, 2010 5.353 5.402 4.941 5.321 880,960 -0.05(-0.90%)
Mar 29, 2010 5.499 5.685 5.321 5.370 674,119 -0.12(-2.21%)
Mar 26, 2010 5.588 5.620 5.402 5.491 439,306 -0.08(-1.45%)
Mar 25, 2010 5.750 5.774 5.564 5.572 531,376 -0.15(-2.55%)
Mar 24, 2010 5.750 5.774 5.669 5.717 217,206 -0.06(-0.98%)
Mar 23, 2010 5.766 5.822 5.653 5.774 292,007 +0.02(+0.42%)
Mar 22, 2010 5.645 5.830 5.620 5.750 309,524 +0.10(+1.72%)
Mar 19, 2010 5.839 5.863 5.645 5.653 475,447 -0.15(-2.65%)
Mar 18, 2010 5.814 5.903 5.669 5.806 309,494 -0.02(-0.28%)
Mar 17, 2010 5.830 5.984 5.822 5.822 261,324 -0.03(-0.55%)
Mar 16, 2010 5.919 5.944 5.758 5.855 225,809 -0.07(-1.23%)
Mar 15, 2010 5.879 6.041 5.758 5.928 270,631 -0.08(-1.35%)
Mar 12, 2010 6.114 6.211 5.976 6.008 368,881 -0.02(-0.40%)
Mar 11, 2010 5.855 6.041 5.677 6.033 458,488 +0.27(+4.63%)
Mar 10, 2010 5.636 5.822 5.622 5.766 408,036 +0.12(+2.15%)
Mar 09, 2010 5.620 5.733 5.620 5.645 334,245 +0.02(+0.29%)
Mar 08, 2010 5.620 5.790 5.620 5.628 362,519 +0.00(+0.00%)
Mar 05, 2010 5.709 5.709 5.604 5.628 290,065 -0.05(-0.85%)
Mar 04, 2010 5.693 5.717 5.572 5.677 253,382 +0.02(+0.29%)
Mar 03, 2010 5.572 5.677 5.515 5.661 547,246 +0.17(+3.09%)
Mar 02, 2010 5.418 5.596 5.410 5.491 396,722 +0.09(+1.65%)
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.