Skip to main content

Siga Technologies Inc (NQ: SIGA )

7.699 +0.219 (+2.93%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 2.507 2.525 2.353 2.523 120,525 +0.05(+1.96%)
Jun 27, 2008 2.588 2.604 2.475 2.475 209,110 -0.15(-5.56%)
Jun 26, 2008 2.709 2.709 2.499 2.620 101,727 -0.08(-2.99%)
Jun 25, 2008 2.725 2.758 2.685 2.701 52,703 -0.02(-0.89%)
Jun 24, 2008 2.758 2.774 2.693 2.725 65,324 -0.03(-1.17%)
Jun 23, 2008 2.669 2.769 2.612 2.758 188,121 +0.11(+4.28%)
Jun 20, 2008 2.572 2.644 2.450 2.644 81,905 +0.08(+3.15%)
Jun 19, 2008 2.604 2.654 2.547 2.563 81,906 -0.02(-0.63%)
Jun 18, 2008 2.604 2.612 2.547 2.580 123,426 +0.00(+0.00%)
Jun 17, 2008 2.523 2.596 2.491 2.580 97,692 +0.06(+2.24%)
Jun 16, 2008 2.507 2.531 2.426 2.523 56,340 +0.01(+0.39%)
Jun 13, 2008 2.507 2.523 2.458 2.513 88,942 +0.02(+0.91%)
Jun 12, 2008 2.386 2.507 2.280 2.491 342,986 +0.15(+6.20%)
Jun 11, 2008 2.377 2.394 2.264 2.345 199,469 -0.06(-2.36%)
Jun 10, 2008 2.369 2.402 2.345 2.402 92,826 +0.04(+1.71%)
Jun 09, 2008 2.323 2.402 2.323 2.361 95,239 +0.00(+0.00%)
Jun 06, 2008 2.321 2.418 2.321 2.361 133,127 +0.01(+0.34%)
Jun 05, 2008 2.353 2.353 2.264 2.353 95,579 +0.06(+2.65%)
Jun 04, 2008 2.329 2.345 2.272 2.293 83,411 -0.10(-4.22%)
Jun 03, 2008 2.418 2.418 2.272 2.394 90,734 -0.04(-1.66%)
Jun 02, 2008 2.466 2.466 2.329 2.434 131,999 +0.00(+0.00%)
May 30, 2008 2.386 2.434 2.313 2.434 106,335 +0.09(+3.79%)
May 29, 2008 2.353 2.466 2.329 2.345 179,420 +0.02(+0.69%)
May 28, 2008 2.418 2.531 2.305 2.329 276,787 -0.05(-2.04%)
May 27, 2008 2.216 2.499 2.151 2.377 183,096 +0.14(+6.14%)
May 26, 2008 2.345 2.418 2.183 2.240 675,252 +0.00(+0.00%)
May 23, 2008 2.345 2.418 2.183 2.240 675,252 -0.07(-3.15%)
May 22, 2008 2.539 2.539 2.313 2.313 200,648 -0.14(-5.61%)
May 21, 2008 2.669 2.701 2.434 2.450 230,269 -0.15(-5.90%)
May 20, 2008 2.814 2.822 2.604 2.604 373,192 -0.18(-6.40%)
May 19, 2008 2.871 2.935 2.749 2.782 214,498 -0.02(-0.58%)
May 16, 2008 2.855 2.887 2.798 2.798 93,555 -0.07(-2.54%)
May 15, 2008 2.830 2.935 2.827 2.871 158,606 +0.02(+0.57%)
May 14, 2008 2.814 2.944 2.806 2.855 329,543 +0.02(+0.86%)
May 13, 2008 2.919 2.976 2.814 2.830 171,128 -0.10(-3.31%)
May 12, 2008 3.008 3.097 2.919 2.927 193,410 -0.11(-3.72%)
May 09, 2008 3.049 3.097 2.952 3.041 148,207 -0.03(-1.05%)
May 08, 2008 2.749 3.162 2.741 3.073 505,196 +0.30(+10.78%)
May 07, 2008 2.725 2.814 2.725 2.774 125,558 +0.03(+1.18%)
May 06, 2008 2.806 2.806 2.701 2.741 111,541 +0.02(+0.89%)
May 05, 2008 2.774 2.774 2.693 2.717 71,062 -0.03(-1.18%)
May 02, 2008 2.774 2.806 2.685 2.749 41,277 -0.01(-0.29%)
May 01, 2008 2.790 2.968 2.741 2.758 92,883 +0.00(+0.00%)
Apr 30, 2008 2.749 2.782 2.709 2.758 131,746 +0.02(+0.59%)
Apr 29, 2008 2.782 2.822 2.733 2.741 104,915 -0.01(-0.29%)
Apr 28, 2008 2.830 2.830 2.725 2.749 139,450 -0.08(-2.86%)
Apr 25, 2008 2.822 2.847 2.758 2.830 116,595 +0.01(+0.28%)
Apr 24, 2008 2.766 2.903 2.709 2.822 71,914 +0.02(+0.87%)
Apr 23, 2008 2.992 2.992 2.790 2.798 110,949 -0.02(-0.57%)
Apr 22, 2008 2.911 2.960 2.774 2.814 212,121 -0.12(-4.13%)
Apr 21, 2008 2.944 2.968 2.871 2.935 163,618 -0.01(-0.27%)
Apr 18, 2008 2.758 3.020 2.673 2.944 308,827 +0.24(+8.99%)
Apr 17, 2008 2.418 2.709 2.345 2.701 329,021 +0.30(+12.45%)
Apr 16, 2008 2.386 2.402 2.337 2.402 171,041 +0.06(+2.41%)
Apr 15, 2008 2.345 2.394 2.305 2.345 161,686 +0.05(+1.97%)
Apr 14, 2008 2.272 2.313 2.256 2.300 105,610 +0.07(+3.04%)
Apr 11, 2008 2.345 2.345 2.208 2.232 133,983 -0.17(-7.07%)
Apr 10, 2008 2.248 2.402 2.143 2.402 256,644 +0.19(+8.39%)
Apr 09, 2008 2.159 2.377 2.103 2.216 180,140 -0.07(-3.18%)
Apr 08, 2008 2.305 2.401 2.224 2.289 183,977 -0.04(-1.74%)
Apr 07, 2008 2.402 2.475 2.264 2.329 588,350 +0.01(+0.35%)
Apr 04, 2008 1.852 2.402 1.828 2.321 625,063 +0.54(+30.45%)
Apr 03, 2008 1.852 1.852 1.714 1.779 77,543 +0.00(+0.00%)
Apr 02, 2008 1.819 1.965 1.714 1.779 192,347 +0.02(+0.91%)
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.