Skip to main content

Siga Technologies Inc (NQ: SIGA )

7.210 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 7.300 7.510 7.155 7.210 417,653 -0.01(-0.14%)
Oct 31, 2024 7.040 7.350 6.800 7.220 514,356 +0.14(+1.98%)
Oct 30, 2024 7.060 7.430 6.940 7.080 576,021 -0.03(-0.42%)
Oct 29, 2024 6.980 7.275 6.940 7.110 503,402 +0.09(+1.28%)
Oct 28, 2024 6.800 7.150 6.790 7.020 540,877 +0.25(+3.69%)
Oct 25, 2024 6.600 6.800 6.590 6.770 372,854 +0.18(+2.73%)
Oct 24, 2024 6.600 6.750 6.520 6.590 359,627 -0.02(-0.30%)
Oct 23, 2024 6.620 6.715 6.500 6.610 363,923 -0.04(-0.60%)
Oct 22, 2024 6.880 6.950 6.630 6.650 414,424 -0.23(-3.34%)
Oct 21, 2024 6.920 6.990 6.810 6.880 331,086 -0.04(-0.58%)
Oct 18, 2024 7.060 7.150 6.810 6.920 394,244 -0.15(-2.12%)
Oct 17, 2024 6.870 7.110 6.710 7.070 397,974 +0.27(+3.97%)
Oct 16, 2024 6.840 6.920 6.750 6.800 362,389 +0.06(+0.89%)
Oct 15, 2024 6.670 6.810 6.520 6.740 422,805 -0.01(-0.15%)
Oct 14, 2024 6.830 6.830 6.460 6.750 367,710 -0.12(-1.75%)
Oct 11, 2024 6.610 6.920 6.560 6.870 336,286 +0.27(+4.09%)
Oct 10, 2024 6.510 6.720 6.420 6.600 477,152 +0.06(+0.92%)
Oct 09, 2024 6.620 6.750 6.510 6.540 395,009 -0.13(-1.95%)
Oct 08, 2024 6.980 7.000 6.635 6.670 501,145 -0.21(-3.05%)
Oct 07, 2024 6.990 7.010 6.810 6.880 391,474 -0.10(-1.43%)
Oct 04, 2024 7.050 7.220 6.960 6.980 501,310 +0.02(+0.29%)
Oct 03, 2024 6.870 7.010 6.800 6.960 474,611 +0.04(+0.58%)
Oct 02, 2024 7.000 7.100 6.850 6.920 467,541 -0.05(-0.72%)
Oct 01, 2024 6.750 6.980 6.630 6.970 791,172 +0.22(+3.26%)
Sep 30, 2024 6.940 7.015 6.730 6.750 479,687 -0.21(-3.02%)
Sep 27, 2024 7.010 7.310 6.900 6.960 524,844 +0.02(+0.29%)
Sep 26, 2024 6.860 7.027 6.800 6.940 721,452 +0.19(+2.81%)
Sep 25, 2024 8.000 8.000 6.700 6.750 1,462,260 -1.26(-15.73%)
Sep 24, 2024 8.410 8.440 7.940 8.010 674,924 -0.42(-4.98%)
Sep 23, 2024 8.360 8.540 8.170 8.430 706,814 +0.00(+0.00%)
Sep 20, 2024 8.530 8.665 8.330 8.430 1,047,714 -0.10(-1.17%)
Sep 19, 2024 8.260 8.750 8.090 8.530 898,763 +0.56(+7.03%)
Sep 18, 2024 7.900 8.170 7.831 7.970 612,495 +0.09(+1.14%)
Sep 17, 2024 8.100 8.170 7.800 7.880 637,729 -0.11(-1.38%)
Sep 16, 2024 7.870 8.180 7.870 7.990 475,011 +0.09(+1.14%)
Sep 13, 2024 7.970 8.060 7.830 7.900 514,612 +0.03(+0.38%)
Sep 12, 2024 7.540 7.930 7.420 7.870 595,554 +0.36(+4.79%)
Sep 11, 2024 7.550 7.680 7.470 7.510 494,578 -0.04(-0.53%)
Sep 10, 2024 8.000 8.010 7.540 7.550 594,395 -0.42(-5.27%)
Sep 09, 2024 7.710 8.130 7.700 7.970 602,797 +0.26(+3.37%)
Sep 06, 2024 8.010 8.040 7.631 7.710 681,900 -0.26(-3.26%)
Sep 05, 2024 7.880 8.000 7.720 7.970 509,517 +0.12(+1.53%)
Sep 04, 2024 7.570 8.025 7.543 7.850 840,463 +0.13(+1.68%)
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.