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

SIGA Technologies Inc. - Common Stock (NQ:SIGA)

5.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 06, 2025 5.360 5.360 5.205 5.270 544,433 -0.13(-2.41%)
May 05, 2025 5.580 5.580 5.385 5.400 373,689 -0.23(-4.09%)
May 02, 2025 5.490 5.640 5.460 5.630 488,000 +0.20(+3.68%)
May 01, 2025 5.510 5.560 5.410 5.430 359,435 -0.09(-1.63%)
Apr 30, 2025 5.690 5.720 5.500 5.520 461,849 -0.24(-4.17%)
Apr 29, 2025 5.730 5.785 5.520 5.760 782,083 +0.01(+0.17%)
Apr 28, 2025 5.958 5.985 5.723 5.750 1,128,050 -0.14(-2.31%)
Apr 25, 2025 5.877 5.904 5.723 5.886 822,116 +0.02(+0.31%)
Apr 24, 2025 5.659 5.922 5.632 5.868 561,179 +0.22(+3.85%)
Apr 23, 2025 5.678 5.741 5.589 5.650 683,255 +0.10(+1.79%)
Apr 22, 2025 5.415 5.578 5.279 5.551 794,896 +0.14(+2.68%)
Apr 21, 2025 5.424 5.496 5.343 5.406 475,103 -0.02(-0.33%)
Apr 17, 2025 5.388 5.496 5.324 5.424 640,962 +0.06(+1.18%)
Apr 16, 2025 5.460 5.533 5.284 5.361 473,312 -0.11(-1.99%)
Apr 15, 2025 5.569 5.668 5.438 5.469 539,169 -0.10(-1.79%)
Apr 14, 2025 5.451 5.610 5.370 5.569 1,133,414 +0.18(+3.27%)
Apr 11, 2025 5.406 5.483 5.315 5.392 746,110 +0.03(+0.59%)
Apr 10, 2025 5.478 5.533 5.279 5.361 641,748 -0.15(-2.79%)
Apr 09, 2025 5.207 5.668 5.180 5.515 1,358,561 +0.15(+2.87%)
Apr 08, 2025 5.071 5.795 5.062 5.361 1,269,850 +0.53(+11.07%)
Apr 07, 2025 4.672 4.998 4.614 4.826 724,450 -0.05(-1.11%)
Apr 04, 2025 4.528 4.912 4.482 4.881 539,339 +0.15(+3.26%)
Apr 03, 2025 4.754 4.844 4.650 4.727 423,947 -0.25(-5.09%)
Apr 02, 2025 4.881 4.985 4.854 4.980 389,669 +0.02(+0.36%)
Apr 01, 2025 4.935 5.080 4.863 4.962 360,932 +0.00(+0.00%)
Mar 31, 2025 4.935 5.053 4.908 4.962 281,560 -0.06(-1.26%)
Mar 28, 2025 5.062 5.072 4.917 5.026 339,286 -0.02(-0.36%)
Mar 27, 2025 5.189 5.216 5.035 5.044 550,333 -0.14(-2.79%)
Mar 26, 2025 5.333 5.333 5.161 5.189 274,846 -0.14(-2.72%)
Mar 25, 2025 5.397 5.442 5.198 5.333 424,618 -0.08(-1.51%)
Mar 24, 2025 5.180 5.469 5.180 5.415 450,668 +0.34(+6.60%)
Mar 21, 2025 5.044 5.180 5.026 5.080 738,288 -0.03(-0.53%)
Mar 20, 2025 5.189 5.198 5.093 5.107 235,474 -0.09(-1.74%)
Mar 19, 2025 5.234 5.270 5.089 5.198 471,584 -0.02(-0.35%)
Mar 18, 2025 5.080 5.256 4.926 5.216 398,391 +0.12(+2.31%)
Mar 17, 2025 5.062 5.189 5.035 5.098 347,560 +0.05(+0.90%)
Mar 14, 2025 4.953 5.062 4.854 5.053 507,162 +0.12(+2.39%)
Mar 13, 2025 5.397 5.424 4.844 4.935 567,924 -0.49(-9.02%)
Mar 12, 2025 5.297 5.605 4.772 5.424 1,365,029 +0.35(+6.96%)
Mar 11, 2025 5.198 5.225 4.917 5.071 457,572 -0.10(-1.93%)
Mar 10, 2025 5.116 5.243 5.044 5.170 493,767 +0.02(+0.35%)
Mar 07, 2025 5.161 5.279 5.116 5.152 585,174 -0.02(-0.35%)
Mar 06, 2025 4.899 5.207 4.854 5.170 446,467 +0.22(+4.39%)
Mar 05, 2025 4.935 5.075 4.899 4.953 408,419 +0.04(+0.74%)
Mar 04, 2025 4.790 4.958 4.672 4.917 647,395 +0.04(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.