NasdaqGM - Delayed Quote • USD
SIGA Technologies, Inc. (SIGA)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 8.75 | 8.83 | 8.55 | 8.66 | 8.66 | 431,100 |
| Apr 23, 2024 | 8.41 | 8.87 | 8.39 | 8.76 | 8.76 | 871,100 |
| Apr 22, 2024 | 8.34 | 8.60 | 8.03 | 8.35 | 8.35 | 676,300 |
| Apr 19, 2024 | 8.16 | 8.38 | 8.01 | 8.34 | 8.34 | 622,700 |
| Apr 18, 2024 | 8.40 | 8.53 | 8.18 | 8.23 | 8.23 | 714,400 |
| Apr 17, 2024 | 9.00 | 9.00 | 8.50 | 8.51 | 8.51 | 605,100 |
| Apr 16, 2024 | 8.76 | 8.99 | 8.70 | 8.93 | 8.93 | 613,600 |
| Apr 15, 2024 | 8.80 | 9.23 | 8.60 | 8.88 | 8.88 | 924,000 |
| Apr 12, 2024 | 9.20 | 9.21 | 8.72 | 8.81 | 8.81 | 714,300 |
| Apr 11, 2024 | 9.23 | 9.49 | 9.05 | 9.21 | 9.21 | 422,200 |
| Apr 10, 2024 | 9.18 | 9.35 | 8.87 | 9.23 | 9.23 | 756,700 |
| Apr 9, 2024 | 9.04 | 9.34 | 9.02 | 9.27 | 9.27 | 975,200 |
| Apr 8, 2024 | 9.10 | 9.19 | 8.87 | 9.00 | 9.00 | 823,500 |
| Apr 5, 2024 | 9.24 | 9.43 | 8.91 | 9.08 | 9.08 | 1,102,900 |
| Apr 4, 2024 | 9.89 | 9.98 | 8.94 | 8.97 | 8.97 | 1,393,300 |
| Apr 3, 2024 | 9.62 | 9.92 | 9.04 | 9.91 | 9.91 | 1,343,400 |
| Apr 2, 2024 | 8.83 | 10.00 | 8.71 | 9.65 | 9.65 | 2,454,000 |
| Apr 1, 2024 | 8.60 | 8.99 | 8.54 | 8.79 | 8.79 | 1,048,600 |
| Mar 28, 2024 | 8.50 | 8.70 | 8.40 | 8.56 | 8.56 | 1,232,200 |
| Mar 27, 2024 | 8.28 | 8.50 | 8.16 | 8.50 | 8.50 | 802,100 |
| Mar 26, 2024 | 8.30 | 8.35 | 7.86 | 8.32 | 8.32 | 926,300 |
| Mar 25, 2024 | 0.60 Dividend | |||||
| Mar 25, 2024 | 8.11 | 8.57 | 8.05 | 8.35 | 8.35 | 1,052,200 |
| Mar 22, 2024 | 8.84 | 8.93 | 8.51 | 8.76 | 8.16 | 1,249,400 |
| Mar 21, 2024 | 8.76 | 8.98 | 8.41 | 8.92 | 8.31 | 1,341,300 |
| Mar 20, 2024 | 8.42 | 8.90 | 7.77 | 8.77 | 8.17 | 2,389,000 |
| Mar 19, 2024 | 7.95 | 8.37 | 7.80 | 8.34 | 7.77 | 1,553,000 |
| Mar 18, 2024 | 7.43 | 7.96 | 7.19 | 7.95 | 7.41 | 1,896,400 |
| Mar 15, 2024 | 6.89 | 7.36 | 6.84 | 7.33 | 6.83 | 1,744,100 |
| Mar 14, 2024 | 6.47 | 7.02 | 6.33 | 6.91 | 6.44 | 2,528,300 |
| Mar 13, 2024 | 5.99 | 6.62 | 5.80 | 6.45 | 6.01 | 4,978,300 |
| Mar 12, 2024 | 5.24 | 5.62 | 5.16 | 5.32 | 4.96 | 1,767,700 |
| Mar 11, 2024 | 4.86 | 4.91 | 4.75 | 4.89 | 4.56 | 326,200 |
| Mar 8, 2024 | 5.00 | 5.04 | 4.85 | 4.86 | 4.53 | 211,000 |
| Mar 7, 2024 | 5.02 | 5.07 | 4.98 | 4.99 | 4.65 | 130,500 |
| Mar 6, 2024 | 4.95 | 5.05 | 4.95 | 5.02 | 4.68 | 212,100 |
| Mar 5, 2024 | 5.09 | 5.12 | 4.89 | 4.96 | 4.62 | 319,000 |
| Mar 4, 2024 | 5.25 | 5.27 | 5.08 | 5.09 | 4.74 | 177,900 |
| Mar 1, 2024 | 5.19 | 5.28 | 5.06 | 5.21 | 4.85 | 312,100 |
| Feb 29, 2024 | 5.42 | 5.42 | 5.17 | 5.21 | 4.85 | 292,800 |
| Feb 28, 2024 | 5.37 | 5.37 | 5.26 | 5.33 | 4.96 | 263,600 |
| Feb 27, 2024 | 5.20 | 5.40 | 5.19 | 5.37 | 5.00 | 289,900 |
| Feb 26, 2024 | 5.28 | 5.41 | 5.17 | 5.22 | 4.86 | 249,500 |
| Feb 23, 2024 | 5.16 | 5.39 | 5.14 | 5.32 | 4.96 | 274,700 |
| Feb 22, 2024 | 5.13 | 5.20 | 5.10 | 5.14 | 4.79 | 278,500 |
| Feb 21, 2024 | 5.08 | 5.22 | 5.04 | 5.19 | 4.83 | 222,100 |
| Feb 20, 2024 | 5.08 | 5.14 | 5.05 | 5.07 | 4.72 | 196,500 |
| Feb 16, 2024 | 5.19 | 5.19 | 5.08 | 5.15 | 4.80 | 269,200 |
| Feb 15, 2024 | 5.06 | 5.19 | 5.00 | 5.15 | 4.80 | 294,900 |
| Feb 14, 2024 | 4.89 | 5.02 | 4.76 | 5.01 | 4.67 | 400,200 |
| Feb 13, 2024 | 5.01 | 5.05 | 4.81 | 4.82 | 4.49 | 384,100 |
| Feb 12, 2024 | 4.87 | 5.11 | 4.87 | 5.09 | 4.74 | 323,800 |
| Feb 9, 2024 | 4.64 | 4.91 | 4.62 | 4.90 | 4.56 | 337,400 |
| Feb 8, 2024 | 4.55 | 4.65 | 4.49 | 4.64 | 4.32 | 234,200 |
| Feb 7, 2024 | 4.62 | 4.62 | 4.39 | 4.55 | 4.24 | 434,900 |
| Feb 6, 2024 | 4.53 | 4.71 | 4.48 | 4.63 | 4.31 | 301,800 |
| Feb 5, 2024 | 4.63 | 4.63 | 4.26 | 4.51 | 4.20 | 1,196,100 |
| Feb 2, 2024 | 4.80 | 4.88 | 4.64 | 4.66 | 4.34 | 362,400 |
| Feb 1, 2024 | 4.91 | 4.92 | 4.80 | 4.82 | 4.49 | 375,800 |
| Jan 31, 2024 | 4.95 | 5.04 | 4.88 | 4.88 | 4.55 | 309,400 |
| Jan 30, 2024 | 5.01 | 5.01 | 4.91 | 4.94 | 4.60 | 251,000 |
| Jan 29, 2024 | 5.04 | 5.06 | 4.93 | 5.04 | 4.69 | 291,500 |
| Jan 26, 2024 | 5.09 | 5.16 | 4.99 | 5.06 | 4.71 | 252,400 |
| Jan 25, 2024 | 5.06 | 5.12 | 4.97 | 5.09 | 4.74 | 288,000 |
| Jan 24, 2024 | 5.11 | 5.21 | 5.04 | 5.06 | 4.71 | 315,700 |
| Jan 23, 2024 | 5.14 | 5.20 | 4.97 | 5.04 | 4.69 | 376,400 |
| Jan 22, 2024 | 5.05 | 5.16 | 5.02 | 5.11 | 4.76 | 341,800 |
| Jan 19, 2024 | 5.24 | 5.24 | 5.06 | 5.13 | 4.78 | 265,900 |
| Jan 18, 2024 | 5.21 | 5.28 | 5.16 | 5.22 | 4.86 | 279,700 |
| Jan 17, 2024 | 5.16 | 5.26 | 5.14 | 5.22 | 4.86 | 258,300 |
| Jan 16, 2024 | 5.34 | 5.37 | 5.18 | 5.22 | 4.86 | 309,100 |
| Jan 12, 2024 | 5.55 | 5.59 | 5.36 | 5.38 | 5.01 | 250,200 |
| Jan 11, 2024 | 5.45 | 5.50 | 5.36 | 5.47 | 5.10 | 258,700 |
| Jan 10, 2024 | 5.32 | 5.52 | 5.30 | 5.45 | 5.08 | 292,400 |
| Jan 9, 2024 | 5.48 | 5.48 | 5.28 | 5.32 | 4.96 | 310,700 |
| Jan 8, 2024 | 5.73 | 5.73 | 5.47 | 5.53 | 5.15 | 357,300 |
| Jan 5, 2024 | 5.56 | 5.80 | 5.48 | 5.76 | 5.37 | 434,900 |
| Jan 4, 2024 | 5.62 | 5.66 | 5.54 | 5.63 | 5.24 | 233,500 |
| Jan 3, 2024 | 5.74 | 5.81 | 5.55 | 5.58 | 5.20 | 336,000 |
| Jan 2, 2024 | 5.61 | 5.90 | 5.50 | 5.82 | 5.42 | 319,000 |
| Dec 29, 2023 | 5.66 | 5.71 | 5.60 | 5.60 | 5.22 | 230,700 |
| Dec 28, 2023 | 5.51 | 5.72 | 5.45 | 5.64 | 5.25 | 260,400 |
| Dec 27, 2023 | 5.53 | 5.68 | 5.48 | 5.53 | 5.15 | 304,100 |
| Dec 26, 2023 | 5.63 | 5.71 | 5.51 | 5.53 | 5.15 | 179,300 |
| Dec 22, 2023 | 5.69 | 5.84 | 5.69 | 5.70 | 5.31 | 221,400 |
| Dec 21, 2023 | 5.67 | 5.72 | 5.52 | 5.63 | 5.24 | 291,900 |
| Dec 20, 2023 | 5.61 | 5.87 | 5.49 | 5.65 | 5.26 | 428,500 |
| Dec 19, 2023 | 5.55 | 5.71 | 5.55 | 5.61 | 5.23 | 318,900 |
| Dec 18, 2023 | 5.57 | 5.57 | 5.43 | 5.55 | 5.17 | 230,000 |
| Dec 15, 2023 | 6.00 | 6.00 | 5.56 | 5.56 | 5.18 | 639,300 |
| Dec 14, 2023 | 5.75 | 5.99 | 5.70 | 5.95 | 5.54 | 481,400 |
| Dec 13, 2023 | 5.38 | 5.67 | 5.27 | 5.65 | 5.26 | 590,800 |
| Dec 12, 2023 | 5.51 | 5.60 | 5.27 | 5.42 | 5.05 | 585,600 |
| Dec 11, 2023 | 6.23 | 6.25 | 5.42 | 5.48 | 5.10 | 796,500 |
| Dec 8, 2023 | 5.86 | 6.54 | 5.81 | 6.25 | 5.82 | 1,927,500 |
| Dec 7, 2023 | 5.60 | 5.89 | 5.56 | 5.89 | 5.49 | 402,400 |
| Dec 6, 2023 | 5.65 | 5.71 | 5.59 | 5.62 | 5.24 | 262,800 |
| Dec 5, 2023 | 5.73 | 5.78 | 5.61 | 5.61 | 5.23 | 313,600 |
| Dec 4, 2023 | 5.57 | 5.81 | 5.56 | 5.78 | 5.38 | 364,500 |
| Dec 1, 2023 | 5.45 | 5.63 | 5.41 | 5.61 | 5.23 | 359,700 |
| Nov 30, 2023 | 5.40 | 5.55 | 5.39 | 5.43 | 5.06 | 357,200 |
| Nov 29, 2023 | 5.26 | 5.49 | 5.26 | 5.34 | 4.97 | 172,400 |
| Nov 28, 2023 | 5.28 | 5.34 | 5.22 | 5.25 | 4.89 | 463,900 |
| Nov 27, 2023 | 5.60 | 5.67 | 5.28 | 5.33 | 4.96 | 483,300 |
| Nov 24, 2023 | 5.34 | 5.72 | 5.34 | 5.64 | 5.25 | 301,800 |
| Nov 22, 2023 | 5.24 | 5.38 | 5.20 | 5.34 | 4.97 | 240,600 |
| Nov 21, 2023 | 5.18 | 5.25 | 5.15 | 5.17 | 4.82 | 389,200 |
| Nov 20, 2023 | 5.15 | 5.26 | 5.14 | 5.17 | 4.82 | 403,500 |
| Nov 17, 2023 | 5.13 | 5.25 | 5.11 | 5.21 | 4.85 | 258,600 |
| Nov 16, 2023 | 5.13 | 5.14 | 5.04 | 5.11 | 4.76 | 326,000 |
| Nov 15, 2023 | 4.95 | 5.17 | 4.95 | 5.11 | 4.76 | 347,600 |
| Nov 14, 2023 | 5.03 | 5.08 | 4.92 | 4.94 | 4.60 | 407,500 |
| Nov 13, 2023 | 4.88 | 5.01 | 4.86 | 4.89 | 4.56 | 642,600 |
| Nov 10, 2023 | 4.90 | 5.01 | 4.76 | 4.93 | 4.59 | 711,900 |
| Nov 9, 2023 | 4.94 | 5.00 | 4.81 | 4.92 | 4.58 | 360,400 |
| Nov 8, 2023 | 4.58 | 5.03 | 4.54 | 4.82 | 4.49 | 937,100 |
| Nov 7, 2023 | 5.06 | 5.19 | 4.99 | 5.16 | 4.81 | 452,500 |
| Nov 6, 2023 | 5.23 | 5.23 | 5.00 | 5.04 | 4.69 | 379,700 |
| Nov 3, 2023 | 4.97 | 5.17 | 4.93 | 5.12 | 4.77 | 325,000 |
| Nov 2, 2023 | 5.08 | 5.13 | 4.84 | 4.89 | 4.56 | 336,200 |
| Nov 1, 2023 | 5.10 | 5.12 | 4.99 | 5.06 | 4.71 | 236,100 |
| Oct 31, 2023 | 4.97 | 5.11 | 4.97 | 5.10 | 4.75 | 281,700 |
| Oct 30, 2023 | 5.00 | 5.13 | 4.89 | 4.99 | 4.65 | 287,000 |
| Oct 27, 2023 | 5.19 | 5.19 | 4.96 | 4.98 | 4.64 | 354,200 |
| Oct 26, 2023 | 5.14 | 5.24 | 5.13 | 5.17 | 4.82 | 264,100 |
| Oct 25, 2023 | 5.22 | 5.28 | 5.05 | 5.17 | 4.82 | 269,000 |
| Oct 24, 2023 | 5.28 | 5.37 | 5.22 | 5.23 | 4.87 | 330,700 |
| Oct 23, 2023 | 5.17 | 5.30 | 5.14 | 5.25 | 4.89 | 332,100 |
| Oct 20, 2023 | 5.21 | 5.28 | 5.14 | 5.16 | 4.81 | 366,000 |
| Oct 19, 2023 | 5.25 | 5.30 | 5.16 | 5.21 | 4.85 | 296,500 |
| Oct 18, 2023 | 5.46 | 5.50 | 5.24 | 5.28 | 4.92 | 425,500 |
| Oct 17, 2023 | 5.38 | 5.50 | 5.35 | 5.44 | 5.07 | 332,400 |
| Oct 16, 2023 | 5.42 | 5.54 | 5.42 | 5.44 | 5.07 | 280,800 |
| Oct 13, 2023 | 5.47 | 5.54 | 5.40 | 5.44 | 5.07 | 281,100 |
| Oct 12, 2023 | 5.53 | 5.53 | 5.40 | 5.48 | 5.10 | 363,600 |
| Oct 11, 2023 | 5.56 | 5.62 | 5.49 | 5.54 | 5.16 | 313,600 |
| Oct 10, 2023 | 5.35 | 5.52 | 5.35 | 5.51 | 5.13 | 391,200 |
| Oct 9, 2023 | 5.23 | 5.41 | 5.21 | 5.38 | 5.01 | 406,500 |
| Oct 6, 2023 | 5.39 | 5.40 | 5.23 | 5.37 | 5.00 | 396,200 |
| Oct 5, 2023 | 5.40 | 5.56 | 5.36 | 5.38 | 5.01 | 631,200 |
| Oct 4, 2023 | 5.20 | 5.45 | 5.18 | 5.37 | 5.00 | 706,500 |
| Oct 3, 2023 | 5.18 | 5.25 | 5.13 | 5.22 | 4.86 | 429,000 |
| Oct 2, 2023 | 5.25 | 5.30 | 5.12 | 5.22 | 4.86 | 536,500 |
| Sep 29, 2023 | 5.27 | 5.32 | 5.21 | 5.25 | 4.89 | 432,000 |
| Sep 28, 2023 | 5.15 | 5.43 | 5.13 | 5.24 | 4.88 | 701,700 |
| Sep 27, 2023 | 5.02 | 5.17 | 4.99 | 5.13 | 4.78 | 516,300 |
| Sep 26, 2023 | 4.83 | 5.04 | 4.83 | 5.02 | 4.68 | 444,200 |
| Sep 25, 2023 | 4.68 | 4.91 | 4.59 | 4.90 | 4.56 | 522,800 |
| Sep 22, 2023 | 4.67 | 4.74 | 4.66 | 4.71 | 4.39 | 304,400 |
| Sep 21, 2023 | 4.68 | 4.69 | 4.63 | 4.68 | 4.36 | 342,400 |
| Sep 20, 2023 | 4.80 | 4.87 | 4.70 | 4.70 | 4.38 | 330,900 |
| Sep 19, 2023 | 4.54 | 4.87 | 4.53 | 4.79 | 4.46 | 509,600 |
| Sep 18, 2023 | 4.57 | 4.58 | 4.47 | 4.54 | 4.23 | 305,500 |
| Sep 15, 2023 | 4.52 | 4.66 | 4.50 | 4.57 | 4.26 | 656,800 |
| Sep 14, 2023 | 4.40 | 4.54 | 4.38 | 4.54 | 4.23 | 375,400 |
| Sep 13, 2023 | 4.32 | 4.45 | 4.32 | 4.37 | 4.07 | 727,200 |
| Sep 12, 2023 | 4.35 | 4.35 | 4.22 | 4.32 | 4.02 | 981,200 |
| Sep 11, 2023 | 4.47 | 4.47 | 4.29 | 4.35 | 4.05 | 809,700 |
| Sep 8, 2023 | 4.41 | 4.52 | 4.36 | 4.47 | 4.16 | 655,200 |
| Sep 7, 2023 | 4.38 | 4.43 | 4.33 | 4.39 | 4.09 | 788,300 |
| Sep 6, 2023 | 4.50 | 4.51 | 4.29 | 4.40 | 4.10 | 550,800 |
| Sep 5, 2023 | 4.63 | 4.64 | 4.46 | 4.49 | 4.18 | 738,700 |
| Sep 1, 2023 | 4.61 | 4.74 | 4.58 | 4.63 | 4.31 | 347,200 |
| Aug 31, 2023 | 4.75 | 4.78 | 4.59 | 4.59 | 4.28 | 316,300 |
| Aug 30, 2023 | 4.70 | 4.77 | 4.62 | 4.77 | 4.44 | 301,600 |
| Aug 29, 2023 | 4.69 | 4.78 | 4.65 | 4.72 | 4.40 | 294,900 |
| Aug 28, 2023 | 4.65 | 4.73 | 4.63 | 4.65 | 4.33 | 334,100 |
| Aug 25, 2023 | 4.62 | 4.67 | 4.58 | 4.63 | 4.31 | 285,300 |
| Aug 24, 2023 | 4.62 | 4.64 | 4.58 | 4.60 | 4.28 | 365,400 |
| Aug 23, 2023 | 4.65 | 4.72 | 4.61 | 4.65 | 4.33 | 372,600 |
| Aug 22, 2023 | 4.75 | 4.75 | 4.56 | 4.63 | 4.31 | 773,200 |
| Aug 21, 2023 | 4.64 | 4.77 | 4.57 | 4.73 | 4.41 | 464,600 |
| Aug 18, 2023 | 4.57 | 4.67 | 4.53 | 4.65 | 4.33 | 570,400 |
| Aug 17, 2023 | 4.82 | 4.84 | 4.51 | 4.60 | 4.28 | 965,700 |
| Aug 16, 2023 | 5.02 | 5.04 | 4.74 | 4.80 | 4.47 | 897,400 |
| Aug 15, 2023 | 4.95 | 5.15 | 4.94 | 5.07 | 4.72 | 1,116,800 |
| Aug 14, 2023 | 5.05 | 5.06 | 4.96 | 4.99 | 4.65 | 593,900 |
| Aug 11, 2023 | 5.20 | 5.22 | 5.05 | 5.06 | 4.71 | 671,700 |
| Aug 10, 2023 | 5.41 | 5.45 | 5.20 | 5.25 | 4.89 | 548,600 |
| Aug 9, 2023 | 5.43 | 5.48 | 5.18 | 5.41 | 5.04 | 1,176,500 |
| Aug 8, 2023 | 5.57 | 5.79 | 5.53 | 5.77 | 5.37 | 639,200 |
| Aug 7, 2023 | 5.73 | 5.75 | 5.50 | 5.62 | 5.24 | 567,800 |
| Aug 4, 2023 | 5.57 | 5.86 | 5.57 | 5.75 | 5.36 | 918,700 |
| Aug 3, 2023 | 5.55 | 5.61 | 5.47 | 5.59 | 5.21 | 836,600 |
| Aug 2, 2023 | 5.56 | 5.61 | 5.43 | 5.60 | 5.22 | 847,500 |
| Aug 1, 2023 | 5.60 | 5.84 | 5.45 | 5.63 | 5.24 | 1,049,500 |
| Jul 31, 2023 | 5.46 | 5.88 | 5.25 | 5.74 | 5.35 | 2,106,600 |
| Jul 28, 2023 | 6.36 | 6.70 | 5.47 | 5.53 | 5.15 | 19,339,900 |
| Jul 27, 2023 | 5.06 | 5.11 | 5.02 | 5.09 | 4.74 | 1,088,700 |
| Jul 26, 2023 | 5.00 | 5.10 | 4.95 | 5.03 | 4.69 | 706,400 |
| Jul 25, 2023 | 5.09 | 5.13 | 4.98 | 5.03 | 4.69 | 366,000 |
| Jul 24, 2023 | 5.06 | 5.11 | 4.92 | 5.08 | 4.73 | 467,000 |
| Jul 21, 2023 | 5.00 | 5.07 | 4.90 | 5.02 | 4.68 | 341,000 |
| Jul 20, 2023 | 4.96 | 5.05 | 4.89 | 4.98 | 4.64 | 360,900 |
| Jul 19, 2023 | 5.00 | 5.08 | 4.96 | 4.99 | 4.65 | 335,300 |
| Jul 18, 2023 | 4.99 | 5.09 | 4.89 | 4.94 | 4.60 | 475,000 |
| Jul 17, 2023 | 4.92 | 5.00 | 4.87 | 4.94 | 4.60 | 313,500 |
| Jul 14, 2023 | 5.03 | 5.06 | 4.90 | 4.93 | 4.59 | 317,600 |
| Jul 13, 2023 | 5.12 | 5.12 | 4.98 | 5.01 | 4.67 | 340,900 |
| Jul 12, 2023 | 5.17 | 5.18 | 5.02 | 5.10 | 4.75 | 273,000 |
| Jul 11, 2023 | 5.05 | 5.12 | 4.99 | 5.08 | 4.73 | 313,200 |
| Jul 10, 2023 | 4.93 | 5.14 | 4.93 | 5.04 | 4.69 | 423,700 |
| Jul 7, 2023 | 4.84 | 4.97 | 4.74 | 4.91 | 4.57 | 692,300 |
| Jul 6, 2023 | 4.93 | 4.94 | 4.73 | 4.81 | 4.48 | 592,000 |
| Jul 5, 2023 | 5.07 | 5.07 | 4.83 | 4.93 | 4.59 | 783,400 |
| Jul 3, 2023 | 5.07 | 5.15 | 5.03 | 5.08 | 4.73 | 195,000 |
| Jun 30, 2023 | 5.08 | 5.10 | 4.95 | 5.05 | 4.70 | 646,100 |
| Jun 29, 2023 | 5.04 | 5.15 | 5.00 | 5.04 | 4.69 | 516,600 |
| Jun 28, 2023 | 5.16 | 5.16 | 4.94 | 5.02 | 4.68 | 503,500 |
| Jun 27, 2023 | 5.07 | 5.17 | 5.02 | 5.11 | 4.76 | 508,000 |
| Jun 26, 2023 | 5.16 | 5.20 | 5.00 | 5.00 | 4.66 | 499,300 |
| Jun 23, 2023 | 5.24 | 5.35 | 5.11 | 5.16 | 4.81 | 578,400 |
| Jun 22, 2023 | 5.48 | 5.49 | 5.26 | 5.29 | 4.93 | 426,100 |
| Jun 21, 2023 | 5.72 | 5.75 | 5.41 | 5.48 | 5.10 | 503,900 |
| Jun 20, 2023 | 5.76 | 5.82 | 5.68 | 5.77 | 5.37 | 385,700 |
| Jun 16, 2023 | 5.82 | 5.85 | 5.69 | 5.80 | 5.40 | 597,000 |
| Jun 15, 2023 | 5.82 | 5.89 | 5.67 | 5.78 | 5.38 | 333,400 |
| Jun 14, 2023 | 6.11 | 6.19 | 5.69 | 5.75 | 5.36 | 677,200 |
| Jun 13, 2023 | 5.80 | 6.15 | 5.73 | 6.07 | 5.65 | 712,400 |
| Jun 12, 2023 | 5.59 | 5.97 | 5.58 | 5.81 | 5.41 | 538,700 |
| Jun 9, 2023 | 5.80 | 5.83 | 5.55 | 5.58 | 5.20 | 382,400 |
| Jun 8, 2023 | 6.36 | 6.37 | 5.83 | 5.83 | 5.43 | 613,400 |
| Jun 7, 2023 | 5.69 | 6.33 | 5.65 | 6.31 | 5.88 | 1,168,800 |
| Jun 6, 2023 | 5.44 | 5.70 | 5.40 | 5.65 | 5.26 | 1,518,400 |
| Jun 5, 2023 | 5.62 | 5.64 | 5.42 | 5.45 | 5.08 | 448,300 |
| Jun 2, 2023 | 5.58 | 5.63 | 5.51 | 5.60 | 5.22 | 446,600 |
| Jun 1, 2023 | 5.59 | 5.62 | 5.44 | 5.48 | 5.10 | 523,400 |
| May 31, 2023 | 5.57 | 5.68 | 5.50 | 5.61 | 5.23 | 607,100 |
| May 30, 2023 | 5.64 | 5.67 | 5.52 | 5.57 | 5.19 | 428,100 |
| May 26, 2023 | 5.55 | 5.68 | 5.38 | 5.65 | 5.26 | 438,700 |
| May 25, 2023 | 5.62 | 5.62 | 5.48 | 5.58 | 5.20 | 516,800 |
| May 24, 2023 | 5.71 | 5.71 | 5.48 | 5.68 | 5.29 | 571,900 |
| May 23, 2023 | 5.62 | 5.79 | 5.61 | 5.73 | 5.34 | 603,000 |
| May 22, 2023 | 5.66 | 5.75 | 5.55 | 5.60 | 5.22 | 674,600 |
| May 19, 2023 | 5.77 | 5.82 | 5.61 | 5.66 | 5.27 | 941,800 |
| May 18, 2023 | 5.57 | 5.80 | 5.43 | 5.76 | 5.37 | 1,448,200 |
| May 17, 2023 | 5.41 | 5.61 | 5.37 | 5.59 | 5.21 | 700,000 |
| May 16, 2023 | 5.69 | 5.72 | 5.28 | 5.41 | 5.04 | 1,056,500 |
| May 15, 2023 | 0.45 Dividend | |||||
| May 15, 2023 | 5.70 | 5.91 | 5.36 | 5.80 | 5.40 | 1,236,200 |
| May 12, 2023 | 6.27 | 6.27 | 5.83 | 5.91 | 5.09 | 1,040,600 |
| May 11, 2023 | 5.89 | 6.27 | 5.77 | 6.20 | 5.34 | 972,600 |
| May 10, 2023 | 5.81 | 5.84 | 5.62 | 5.83 | 5.02 | 2,027,300 |
| May 9, 2023 | 5.71 | 5.78 | 5.51 | 5.74 | 4.94 | 1,071,700 |
| May 8, 2023 | 5.96 | 5.97 | 5.52 | 5.71 | 4.91 | 934,000 |
| May 5, 2023 | 6.01 | 6.20 | 5.72 | 5.93 | 5.10 | 773,800 |
| May 4, 2023 | 5.73 | 5.96 | 5.68 | 5.82 | 5.01 | 757,900 |
| May 3, 2023 | 5.56 | 5.68 | 5.46 | 5.64 | 4.85 | 651,600 |
| May 2, 2023 | 5.81 | 5.82 | 5.50 | 5.53 | 4.76 | 819,200 |
| May 1, 2023 | 5.79 | 5.96 | 5.71 | 5.82 | 5.01 | 762,100 |
| Apr 28, 2023 | 5.62 | 5.92 | 5.52 | 5.83 | 5.02 | 554,300 |
| Apr 27, 2023 | 5.51 | 5.76 | 5.43 | 5.66 | 4.87 | 515,400 |
| Apr 26, 2023 | 5.56 | 5.63 | 5.36 | 5.49 | 4.72 | 566,900 |
| Apr 25, 2023 | 5.68 | 5.79 | 5.56 | 5.58 | 4.80 | 473,400 |
Related Tickers
EBS Emergent BioSolutions Inc.
2.1800
-4.80%
LNTH Lantheus Holdings, Inc.
65.21
+1.24%
AQST Aquestive Therapeutics, Inc.
3.9000
-8.88%
DCPH Deciphera Pharmaceuticals, Inc.
14.62
-0.34%
SXTC China SXT Pharmaceuticals, Inc.
1.0700
0.00%
ALVO Alvotech
13.54
+1.04%
PTPI Petros Pharmaceuticals, Inc.
0.6344
-6.72%
EGRX Eagle Pharmaceuticals, Inc.
4.5500
-4.61%
HCM HUTCHMED (China) Limited
18.41
+0.88%
AMPH Amphastar Pharmaceuticals, Inc.
41.00
+0.22%