Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

5.580 -0.250 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 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 (%)
Jun 09, 2023 5.800 5.830 5.545 5.580 382,542 -0.25(-4.29%)
Jun 08, 2023 6.360 6.370 5.830 5.830 616,445 -0.48(-7.61%)
Jun 07, 2023 5.690 6.330 5.650 6.310 1,168,643 +0.66(+11.68%)
Jun 06, 2023 5.440 5.700 5.400 5.650 1,518,398 +0.20(+3.67%)
Jun 05, 2023 5.620 5.640 5.420 5.450 448,259 -0.15(-2.68%)
Jun 02, 2023 5.580 5.630 5.505 5.600 446,697 +0.12(+2.19%)
Jun 01, 2023 5.590 5.620 5.440 5.480 523,545 -0.13(-2.32%)
May 31, 2023 5.570 5.680 5.495 5.610 607,099 +0.04(+0.72%)
May 30, 2023 5.640 5.670 5.520 5.570 427,973 -0.08(-1.42%)
May 26, 2023 5.550 5.680 5.380 5.650 438,658 +0.07(+1.25%)
May 25, 2023 5.620 5.620 5.475 5.580 516,910 -0.10(-1.76%)
May 24, 2023 5.710 5.710 5.480 5.680 571,938 -0.05(-0.87%)
May 23, 2023 5.620 5.790 5.610 5.730 603,020 +0.13(+2.32%)
May 22, 2023 5.660 5.745 5.550 5.600 674,644 -0.06(-1.06%)
May 19, 2023 5.770 5.820 5.610 5.660 941,839 -0.10(-1.74%)
May 18, 2023 5.570 5.800 5.430 5.760 1,448,366 +0.17(+3.04%)
May 17, 2023 5.410 5.610 5.370 5.590 700,050 +0.18(+3.33%)
May 16, 2023 5.690 5.720 5.280 5.410 1,056,469 -0.39(-6.72%)
May 15, 2023 5.700 5.910 5.360 5.800 1,236,229 +0.34(+6.23%)
May 12, 2023 5.793 5.793 5.386 5.460 1,127,656 -0.27(-4.68%)
May 11, 2023 5.442 5.793 5.331 5.728 1,051,748 +0.34(+6.35%)
May 10, 2023 5.368 5.395 5.192 5.386 2,194,392 +0.08(+1.57%)
May 09, 2023 5.275 5.340 5.086 5.303 1,159,997 +0.03(+0.53%)
May 08, 2023 5.506 5.515 5.101 5.275 1,011,093 -0.20(-3.71%)
May 05, 2023 5.552 5.728 5.286 5.478 837,563 +0.10(+1.89%)
May 04, 2023 5.294 5.506 5.248 5.377 820,332 +0.17(+3.19%)
May 03, 2023 5.137 5.248 5.044 5.211 704,731 +0.10(+1.99%)
May 02, 2023 5.368 5.377 5.081 5.109 886,943 -0.27(-4.98%)
May 01, 2023 5.349 5.502 5.275 5.377 824,948 -0.01(-0.17%)
Apr 28, 2023 5.192 5.465 5.100 5.386 599,962 +0.16(+3.00%)
Apr 27, 2023 5.090 5.321 5.017 5.229 557,967 +0.16(+3.10%)
Apr 26, 2023 5.137 5.201 4.947 5.072 613,580 -0.07(-1.44%)
Apr 25, 2023 5.248 5.349 5.137 5.146 512,446 -0.12(-2.28%)
Apr 24, 2023 5.312 5.312 5.100 5.266 665,149 -0.01(-0.18%)
Apr 21, 2023 5.432 5.478 5.238 5.275 790,303 -0.18(-3.22%)
Apr 20, 2023 5.266 5.608 5.257 5.451 757,692 +0.09(+1.72%)
Apr 19, 2023 5.340 5.446 5.261 5.358 723,211 +0.01(+0.17%)
Apr 18, 2023 5.589 5.617 5.294 5.349 518,419 -0.22(-3.98%)
Apr 17, 2023 5.515 5.672 5.497 5.571 642,082 +0.07(+1.34%)
Apr 14, 2023 5.774 5.783 5.395 5.497 575,862 -0.10(-1.82%)
Apr 13, 2023 5.515 5.719 5.478 5.599 430,258 +0.14(+2.54%)
Apr 12, 2023 5.691 5.746 5.395 5.460 456,010 -0.17(-2.96%)
Apr 11, 2023 5.506 5.672 5.460 5.626 512,511 +0.14(+2.53%)
Apr 10, 2023 5.534 5.571 5.405 5.488 838,570 +0.01(+0.17%)
Apr 06, 2023 5.432 5.571 5.386 5.478 547,176 +0.07(+1.37%)
Apr 05, 2023 5.229 5.465 5.211 5.405 847,403 +0.15(+2.81%)
Apr 04, 2023 5.303 5.345 5.090 5.257 661,027 -0.06(-1.04%)
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.