Skip to main content

Siga Technologies Inc (NQ: SIGA )

9.610 +0.280 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 9.290 9.680 9.125 9.610 362,429 +0.28(+3.00%)
Jul 19, 2024 9.380 9.455 9.020 9.330 665,197 +0.27(+2.98%)
Jul 18, 2024 9.060 9.340 8.890 9.060 391,217 +0.05(+0.55%)
Jul 17, 2024 9.110 9.270 8.880 9.010 502,561 -0.27(-2.91%)
Jul 16, 2024 9.200 9.420 9.070 9.280 477,986 +0.15(+1.64%)
Jul 15, 2024 8.760 9.240 8.750 9.130 527,347 +0.41(+4.70%)
Jul 12, 2024 8.770 9.020 8.590 8.720 525,068 +0.03(+0.35%)
Jul 11, 2024 8.480 8.770 8.315 8.690 620,317 +0.16(+1.88%)
Jul 10, 2024 8.060 8.540 8.000 8.530 350,695 +0.46(+5.70%)
Jul 09, 2024 7.910 8.100 7.895 8.070 370,377 +0.19(+2.41%)
Jul 08, 2024 7.820 8.370 7.760 7.880 543,334 +0.14(+1.81%)
Jul 05, 2024 7.620 7.760 7.510 7.740 446,532 +0.00(+0.00%)
Jul 03, 2024 7.800 7.840 7.650 7.740 214,609 -0.06(-0.77%)
Jul 02, 2024 7.530 7.920 7.430 7.800 619,667 +0.25(+3.31%)
Jul 01, 2024 7.590 7.710 7.430 7.550 347,397 -0.04(-0.53%)
Jun 28, 2024 7.330 7.620 7.250 7.590 1,071,918 +0.23(+3.12%)
Jun 27, 2024 7.790 7.790 7.290 7.360 644,696 -0.46(-5.88%)
Jun 26, 2024 7.500 7.900 7.430 7.820 701,605 +0.45(+6.11%)
Jun 25, 2024 7.080 7.380 6.960 7.370 434,872 +0.29(+4.10%)
Jun 24, 2024 6.670 7.130 6.580 7.080 585,675 +0.42(+6.31%)
Jun 21, 2024 6.430 6.680 6.410 6.660 736,935 +0.25(+3.90%)
Jun 20, 2024 6.360 6.560 6.310 6.410 495,862 +0.09(+1.42%)
Jun 18, 2024 6.650 6.700 6.280 6.320 790,884 -0.27(-4.17%)
Jun 17, 2024 6.680 6.680 6.210 6.595 811,413 -0.08(-1.12%)
Jun 14, 2024 7.650 7.650 6.490 6.670 1,147,262 -0.88(-11.66%)
Jun 13, 2024 7.800 7.950 7.540 7.550 419,495 -0.33(-4.19%)
Jun 12, 2024 8.050 8.120 7.840 7.880 329,550 +0.02(+0.25%)
Jun 11, 2024 7.760 7.950 7.760 7.860 265,961 +0.08(+1.03%)
Jun 10, 2024 7.670 7.860 7.490 7.780 374,568 +0.10(+1.30%)
Jun 07, 2024 7.580 7.820 7.580 7.680 369,711 +0.06(+0.79%)
Jun 06, 2024 7.530 7.780 7.465 7.620 379,411 +0.04(+0.53%)
Jun 05, 2024 7.440 7.600 7.370 7.580 224,881 +0.17(+2.29%)
Jun 04, 2024 7.550 7.560 7.340 7.410 363,365 -0.17(-2.24%)
Jun 03, 2024 7.500 7.790 7.450 7.580 537,859 +0.10(+1.34%)
May 31, 2024 7.293 7.560 7.262 7.480 703,979 +0.04(+0.54%)
May 30, 2024 7.410 7.570 7.330 7.440 242,380 +0.04(+0.54%)
May 29, 2024 7.550 7.550 7.390 7.400 319,833 -0.23(-3.01%)
May 28, 2024 7.500 7.650 7.420 7.630 503,948 +0.17(+2.28%)
May 24, 2024 7.390 7.535 7.300 7.460 436,060 +0.01(+0.13%)
May 23, 2024 7.500 7.560 7.292 7.450 452,428 -0.03(-0.40%)
May 22, 2024 7.580 7.710 7.470 7.480 436,872 -0.08(-1.06%)
May 21, 2024 7.480 7.570 7.400 7.560 588,930 +0.01(+0.13%)
May 20, 2024 7.450 7.835 7.300 7.550 1,252,079 -0.06(-0.79%)
May 17, 2024 8.050 8.095 7.570 7.610 992,566 -0.29(-3.67%)
May 16, 2024 7.830 7.900 7.650 7.900 599,651 +0.10(+1.28%)
May 15, 2024 8.080 8.110 7.755 7.800 840,495 -0.05(-0.64%)
May 14, 2024 7.500 7.850 7.290 7.850 1,130,947 +0.40(+5.37%)
May 13, 2024 7.440 7.665 7.340 7.450 981,313 -0.01(-0.13%)
May 10, 2024 7.750 7.890 7.450 7.460 896,360 -0.29(-3.74%)
May 09, 2024 7.540 7.860 7.130 7.750 1,740,333 +0.25(+3.33%)
May 08, 2024 10.26 10.33 7.335 7.500 4,170,390 -2.96(-28.30%)
May 07, 2024 10.50 10.54 10.27 10.46 732,971 +0.07(+0.67%)
May 06, 2024 10.45 10.83 10.23 10.39 1,647,998 +0.24(+2.36%)
May 03, 2024 9.500 10.21 9.500 10.15 1,096,321 +0.71(+7.52%)
May 02, 2024 9.340 9.480 9.150 9.440 826,471 +0.12(+1.29%)
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.