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 30, 2003 1.210 1.266 1.153 1.193 427,986 -0.02(-1.99%)
May 29, 2003 1.290 1.322 1.177 1.218 188,631 -0.06(-4.43%)
May 28, 2003 1.298 1.492 1.258 1.274 389,044 -0.05(-3.66%)
May 27, 2003 1.330 1.387 1.258 1.322 193,964 +0.01(+0.61%)
May 23, 2003 1.266 1.347 1.145 1.314 125,878 +0.02(+1.88%)
May 22, 2003 1.234 1.355 1.210 1.290 275,568 -0.02(-1.84%)
May 21, 2003 1.363 1.451 1.250 1.314 658,784 -0.23(-14.66%)
May 20, 2003 1.887 1.927 1.500 1.540 4,064,569 +0.08(+5.53%)
May 19, 2003 1.524 1.572 1.419 1.459 89,913 -0.07(-4.74%)
May 16, 2003 1.451 1.580 1.379 1.532 261,306 +0.03(+2.15%)
May 15, 2003 1.564 1.597 1.419 1.500 254,609 +0.04(+2.76%)
May 14, 2003 1.355 1.540 1.355 1.459 100,206 +0.06(+4.02%)
May 13, 2003 1.250 1.459 1.250 1.403 226,829 +0.19(+15.23%)
May 12, 2003 1.250 1.330 1.137 1.218 134,063 -0.03(-2.58%)
May 09, 2003 1.258 1.274 1.185 1.250 32,244 -0.02(-1.27%)
May 08, 2003 1.282 1.282 1.234 1.266 17,982 -0.02(-1.88%)
May 07, 2003 1.298 1.298 1.210 1.290 32,988 -0.01(-0.62%)
May 06, 2003 1.330 1.339 1.185 1.298 33,608 -0.02(-1.23%)
May 05, 2003 1.314 1.330 1.314 1.314 10,665 +0.00(+0.00%)
May 02, 2003 1.266 1.322 1.266 1.314 61,637 +0.06(+5.16%)
May 01, 2003 1.218 1.282 1.210 1.250 40,801 +0.03(+2.65%)
Apr 30, 2003 1.185 1.242 1.089 1.218 43,778 +0.03(+2.72%)
Apr 29, 2003 1.290 1.290 1.185 1.185 85,820 -0.13(-9.82%)
Apr 28, 2003 1.363 1.363 1.113 1.314 112,608 -0.06(-4.68%)
Apr 25, 2003 1.314 1.411 1.306 1.379 246,051 +0.07(+5.56%)
Apr 24, 2003 1.153 1.306 1.105 1.306 178,090 +0.19(+16.55%)
Apr 23, 2003 1.129 1.161 1.056 1.121 50,227 +0.02(+1.46%)
Apr 22, 2003 1.064 1.121 0.9757 1.105 135,923 +0.06(+5.39%)
Apr 21, 2003 1.032 1.105 1.008 1.048 79,743 +0.01(+0.77%)
Apr 17, 2003 0.9918 1.080 0.8789 1.040 327,779 +0.04(+4.03%)
Apr 16, 2003 1.008 1.040 0.9273 0.9999 153,038 +0.03(+3.33%)
Apr 15, 2003 0.9353 0.9757 0.9031 0.9676 46,134 +0.02(+2.56%)
Apr 14, 2003 0.9434 0.9434 0.8870 0.9434 13,766 +0.01(+0.86%)
Apr 11, 2003 0.9353 0.9434 0.9273 0.9353 9,425 +0.02(+2.65%)
Apr 10, 2003 0.8628 0.9676 0.8386 0.9112 88,300 +0.03(+3.67%)
Apr 09, 2003 0.8870 0.9192 0.8225 0.8789 86,068 -0.04(-4.39%)
Apr 08, 2003 0.9112 0.9192 0.8870 0.9192 89,789 -0.02(-1.72%)
Apr 07, 2003 0.9273 0.9353 0.9192 0.9353 39,313 -0.03(-3.33%)
Apr 04, 2003 0.9676 0.9918 0.9031 0.9676 20,090 -0.02(-2.44%)
Apr 03, 2003 0.9273 0.9918 0.9273 0.9918 31,128 +0.04(+4.24%)
Apr 02, 2003 0.9757 0.9757 0.9192 0.9515 22,943 -0.02(-1.67%)
Apr 01, 2003 0.9676 0.9999 0.9112 0.9676 29,020 +0.02(+1.69%)
Mar 31, 2003 0.9434 0.9757 0.9031 0.9515 38,693 +0.02(+1.72%)
Mar 28, 2003 0.9757 0.9918 0.9353 0.9353 30,384 -0.03(-3.33%)
Mar 27, 2003 0.8950 0.9676 0.8950 0.9676 25,299 +0.08(+9.09%)
Mar 26, 2003 0.9192 0.9192 0.8870 0.8870 9,549 -0.06(-5.98%)
Mar 25, 2003 0.9515 1.008 0.9192 0.9434 42,414 +0.01(+0.86%)
Mar 24, 2003 1.024 1.024 0.9112 0.9353 75,527 -0.06(-6.45%)
Mar 21, 2003 1.040 1.193 0.8789 0.9999 331,252 +0.01(+0.81%)
Mar 20, 2003 0.8789 1.024 0.8467 0.9918 137,040 +0.15(+17.14%)
Mar 19, 2003 0.9353 0.9353 0.8467 0.8467 41,928 -0.08(-8.70%)
Mar 18, 2003 0.8467 0.9273 0.8386 0.9273 39,065 +0.09(+10.58%)
Mar 17, 2003 0.8467 0.9434 0.8386 0.8386 31,376 +0.02(+1.96%)
Mar 14, 2003 0.8870 0.8870 0.8144 0.8225 42,166 -0.10(-10.53%)
Mar 13, 2003 0.9353 0.9353 0.8628 0.9192 45,638 +0.05(+5.56%)
Mar 12, 2003 0.8870 0.9273 0.8628 0.8708 31,624 -0.02(-1.82%)
Mar 11, 2003 0.8870 0.9273 0.8467 0.8870 42,662 -0.04(-4.35%)
Mar 10, 2003 0.9031 0.9595 0.8870 0.9273 43,654 -0.04(-4.17%)
Mar 07, 2003 0.8305 0.9676 0.8305 0.9676 56,056 +0.02(+1.69%)
Mar 06, 2003 0.9595 0.9595 0.9434 0.9515 6,448 -0.02(-1.67%)
Mar 05, 2003 0.9515 1.040 0.9515 0.9676 15,626 +0.02(+1.69%)
Mar 04, 2003 0.9595 0.9676 0.9353 0.9515 13,021 +0.02(+1.72%)
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.