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

Siga Technologies Inc (NQ: SIGA )

7.780 +0.100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2004 1.642 1.642 1.593 1.625 64,674 +0.00(+0.00%)
Jan 29, 2004 1.650 1.650 1.577 1.625 92,745 -0.03(-1.95%)
Jan 28, 2004 1.658 1.698 1.634 1.658 122,670 +0.02(+1.03%)
Jan 27, 2004 1.625 1.674 1.561 1.641 184,871 +0.03(+1.96%)
Jan 26, 2004 1.666 1.666 1.561 1.609 122,052 -0.03(-1.97%)
Jan 23, 2004 1.690 1.706 1.593 1.642 96,454 -0.05(-2.87%)
Jan 22, 2004 1.698 1.731 1.658 1.690 46,990 +0.02(+0.97%)
Jan 21, 2004 1.674 1.690 1.625 1.674 111,788 -0.02(-0.96%)
Jan 20, 2004 1.658 1.690 1.625 1.690 166,446 +0.07(+4.50%)
Jan 16, 2004 1.633 1.633 1.585 1.617 67,889 -0.01(-0.50%)
Jan 15, 2004 1.634 1.666 1.577 1.625 100,628 +0.02(+1.00%)
Jan 14, 2004 1.739 1.739 1.553 1.609 258,607 -0.13(-7.44%)
Jan 13, 2004 1.779 1.787 1.731 1.739 74,100 -0.05(-2.71%)
Jan 12, 2004 1.779 1.811 1.722 1.787 39,942 -0.01(-0.45%)
Jan 09, 2004 1.714 1.803 1.698 1.795 97,258 +0.02(+0.91%)
Jan 08, 2004 1.844 1.844 1.739 1.779 59,606 -0.03(-1.79%)
Jan 07, 2004 1.860 1.892 1.779 1.811 92,542 -0.06(-3.03%)
Jan 06, 2004 1.860 1.884 1.739 1.868 151,607 +0.05(+2.67%)
Jan 05, 2004 1.868 1.884 1.764 1.819 181,038 +0.01(+0.45%)
Jan 02, 2004 1.852 1.852 1.739 1.811 77,658 -0.04(-2.18%)
Dec 31, 2003 1.763 1.852 1.634 1.852 302,472 +0.11(+6.02%)
Dec 30, 2003 1.779 1.787 1.714 1.747 105,647 +0.00(+0.00%)
Dec 29, 2003 1.739 1.779 1.714 1.747 189,626 +0.02(+1.41%)
Dec 26, 2003 1.674 1.722 1.642 1.722 94,946 +0.04(+2.40%)
Dec 24, 2003 1.609 1.682 1.609 1.682 108,350 +0.06(+4.00%)
Dec 23, 2003 1.650 1.650 1.577 1.617 96,457 -0.02(-1.48%)
Dec 22, 2003 1.650 1.674 1.577 1.642 71,327 -0.02(-1.46%)
Dec 19, 2003 1.617 1.682 1.617 1.666 109,535 +0.04(+2.49%)
Dec 18, 2003 1.584 1.625 1.578 1.625 90,296 +0.04(+2.55%)
Dec 17, 2003 1.593 1.601 1.536 1.585 113,359 -0.01(-0.51%)
Dec 16, 2003 1.601 1.609 1.545 1.593 90,808 +0.00(+0.00%)
Dec 15, 2003 1.577 1.617 1.480 1.593 101,218 +0.05(+3.14%)
Dec 12, 2003 1.528 1.577 1.472 1.545 101,772 +0.05(+3.24%)
Dec 11, 2003 1.498 1.577 1.504 1.496 83,594 -0.00(-0.16%)
Dec 10, 2003 1.480 1.569 1.456 1.498 72,483 +0.00(+0.16%)
Dec 09, 2003 1.617 1.617 1.472 1.496 151,892 -0.05(-3.14%)
Dec 08, 2003 1.714 1.714 1.536 1.545 191,637 -0.17(-9.91%)
Dec 05, 2003 1.771 1.755 1.676 1.714 119,529 -0.06(-3.20%)
Dec 04, 2003 1.666 1.779 1.601 1.771 287,524 +0.15(+9.50%)
Dec 03, 2003 1.617 1.682 1.577 1.617 160,870 +0.04(+2.56%)
Dec 02, 2003 1.512 1.593 1.480 1.577 177,998 +0.06(+4.28%)
Dec 01, 2003 1.496 1.528 1.480 1.512 105,729 +0.03(+2.19%)
Nov 28, 2003 1.456 1.536 1.456 1.480 36,356 +0.02(+1.67%)
Nov 26, 2003 1.464 1.464 1.375 1.456 170,194 +0.00(+0.00%)
Nov 25, 2003 1.577 1.577 1.318 1.456 230,555 -0.10(-6.25%)
Nov 24, 2003 1.536 1.553 1.496 1.553 134,309 +0.03(+2.13%)
Nov 21, 2003 1.599 1.617 1.456 1.520 198,465 -0.08(-4.91%)
Nov 20, 2003 1.650 1.690 1.520 1.599 259,379 -0.04(-2.66%)
Nov 19, 2003 1.666 1.771 1.634 1.642 202,247 -0.13(-7.26%)
Nov 18, 2003 1.884 1.884 1.666 1.771 215,826 -0.10(-5.19%)
Nov 17, 2003 1.852 1.868 1.779 1.868 215,315 +0.05(+2.67%)
Nov 14, 2003 1.852 1.852 1.779 1.819 255,846 -0.02(-0.88%)
Nov 13, 2003 1.852 1.900 1.811 1.836 204,030 -0.02(-0.87%)
Nov 12, 2003 1.844 1.908 1.803 1.852 214,443 +0.02(+0.88%)
Nov 11, 2003 1.941 1.981 1.828 1.836 312,549 -0.10(-5.02%)
Nov 10, 2003 1.981 1.997 1.933 1.933 245,433 -0.05(-2.45%)
Nov 07, 2003 1.981 2.014 1.917 1.981 514,882 +0.03(+1.66%)
Nov 06, 2003 2.103 2.103 1.941 1.949 420,999 -0.06(-2.82%)
Nov 05, 2003 2.006 2.046 1.925 2.006 406,444 +0.02(+0.81%)
Nov 04, 2003 2.062 2.086 1.933 1.989 677,878 -0.02(-0.81%)
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.