Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Siga Technologies Inc (NQ: SIGA ) 6.750 -1.260 (-15.73%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 8.950 8.950 7.660 7.720 1,932,481 -1.31(-14.51%) Aug 30, 2024 9.270 9.280 8.960 9.030 528,244 -0.15(-1.63%) Aug 29, 2024 9.250 9.470 9.160 9.180 505,190 -0.03(-0.33%) Aug 28, 2024 9.320 9.390 9.020 9.210 732,310 -0.12(-1.29%) Aug 27, 2024 9.380 9.550 9.213 9.330 559,276 -0.08(-0.85%) Aug 26, 2024 9.530 9.600 8.910 9.410 892,103 -0.08(-0.84%) Aug 23, 2024 9.370 9.800 9.100 9.490 2,014,792 +0.15(+1.61%) Aug 22, 2024 9.450 9.720 8.820 9.340 2,530,693 -0.48(-4.89%) Aug 21, 2024 9.000 9.890 8.810 9.820 3,773,810 +0.97(+11.02%) Aug 20, 2024 10.21 10.46 8.810 8.845 2,590,758 -1.59(-15.28%) Aug 19, 2024 10.53 10.77 9.560 10.44 3,969,536 -0.05(-0.48%) Aug 16, 2024 10.01 11.91 9.660 10.49 9,944,644 +0.87(+9.04%) Aug 15, 2024 6.950 9.700 6.800 9.620 16,639,068 -2.35(-19.63%) Aug 14, 2024 9.580 12.83 9.222 11.97 13,114,123 +2.54(+26.94%) Aug 13, 2024 9.260 9.500 8.850 9.430 773,693 +0.25(+2.72%) Aug 12, 2024 8.800 9.590 8.785 9.180 614,893 +0.49(+5.64%) Aug 09, 2024 9.250 9.355 8.660 8.690 405,108 -0.49(-5.34%) Aug 08, 2024 8.850 9.545 8.770 9.180 1,016,077 +0.48(+5.52%) Aug 07, 2024 8.720 9.100 8.490 8.700 1,214,233 +0.15(+1.81%) Aug 06, 2024 8.270 8.690 8.250 8.545 446,162 +0.31(+3.83%) Aug 05, 2024 8.240 8.400 7.960 8.230 712,606 -0.47(-5.40%) Aug 02, 2024 8.620 9.050 8.530 8.700 631,234 -0.54(-5.84%) Aug 01, 2024 10.00 10.01 9.071 9.240 555,797 -0.74(-7.41%) Jul 31, 2024 9.880 10.19 9.820 9.980 485,680 +0.10(+1.01%) Jul 30, 2024 10.20 10.48 9.690 9.880 1,040,028 -0.23(-2.27%) Jul 29, 2024 10.55 10.70 9.860 10.11 742,950 -0.41(-3.90%) Jul 26, 2024 10.23 10.70 10.17 10.52 846,765 +0.51(+5.09%) Jul 25, 2024 9.690 10.19 9.610 10.01 486,726 +0.29(+2.98%) Jul 24, 2024 9.630 10.05 9.470 9.720 477,161 +0.08(+0.83%) Jul 23, 2024 9.570 9.760 9.460 9.640 397,306 +0.03(+0.31%) Jul 22, 2024 9.290 9.680 9.125 9.610 362,430 +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%) 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.