SIGA - SIGA Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20186.206.236.106.156.1554,800
Apr 20, 20186.206.206.146.196.1923,500
Apr 19, 20186.256.256.196.226.2243,600
Apr 18, 20186.176.296.106.296.2949,100
Apr 17, 20186.256.256.106.206.2045,800
Apr 16, 20186.296.316.196.246.2455,800
Apr 13, 20186.256.296.016.276.2768,200
Apr 12, 20186.256.296.156.256.25206,100
Apr 11, 20186.346.346.236.246.2444,700
Apr 10, 20186.356.386.176.356.3562,400
Apr 09, 20186.236.396.236.356.3548,300
Apr 06, 20186.176.306.156.306.3080,000
Apr 05, 20186.256.296.166.286.2861,000
Apr 04, 20186.226.396.146.146.14124,000
Apr 03, 20186.016.205.956.206.20240,900
Apr 02, 20186.346.345.946.106.1029,600
Mar 29, 20186.056.175.976.136.1326,900
Mar 28, 20186.036.176.006.176.1741,000
Mar 27, 20186.066.155.616.036.0331,800
Mar 26, 20185.866.135.866.006.0017,400
Mar 23, 20186.086.085.905.915.9114,500
Mar 22, 20186.006.085.816.086.0840,100
Mar 21, 20186.186.205.806.006.0028,400
Mar 20, 20186.066.406.006.066.0697,300
Mar 19, 20185.805.945.625.875.8725,700
Mar 16, 20185.325.835.255.785.7855,600
Mar 15, 20185.005.364.905.295.2935,200
Mar 14, 20184.975.004.674.964.9673,100
Mar 13, 20185.385.484.865.005.00132,100
Mar 12, 20185.995.995.365.485.48144,900
Mar 09, 20186.206.305.715.985.9868,000
Mar 08, 20186.376.376.256.256.2538,100
Mar 07, 20186.206.406.206.396.3915,300
Mar 06, 20186.496.496.306.366.3612,000
Mar 05, 20186.506.606.406.436.4333,000
Mar 02, 20186.256.426.236.326.3243,800
Mar 01, 20186.656.656.116.406.4028,200
Feb 28, 20186.646.786.526.606.6032,200
Feb 27, 20186.516.746.516.656.6547,200
Feb 26, 20186.456.576.386.506.5070,900
Feb 23, 20186.306.596.266.436.43105,500
Feb 22, 20185.996.295.996.246.2431,900
Feb 21, 20186.056.105.855.995.9942,200
Feb 20, 20185.946.115.946.006.0093,100
Feb 16, 20185.995.995.735.955.9533,000
Feb 15, 20185.776.065.775.945.9478,700
Feb 14, 20185.555.995.555.935.93236,200
Feb 13, 20185.205.755.195.455.45110,300
Feb 12, 20185.255.305.205.255.2543,300
Feb 09, 20185.205.305.075.205.2090,400
Feb 08, 20185.155.245.055.105.1022,300
Feb 07, 20184.995.224.825.125.1249,900
Feb 06, 20185.055.104.904.924.9263,000
Feb 05, 20185.005.114.954.954.9523,500
Feb 02, 20184.855.004.855.005.0014,600
Feb 01, 20184.975.014.954.954.956,300
Jan 31, 20184.895.034.895.035.0374,200
Jan 30, 20184.834.894.664.894.8929,300
Jan 29, 20184.824.894.754.844.847,400
Jan 26, 20184.774.894.614.834.8318,900
Jan 25, 20184.814.894.704.754.7535,900
Jan 24, 20184.734.904.704.844.8411,000
Jan 23, 20184.774.894.644.784.7816,700
Jan 22, 20184.744.894.214.774.7790,900
Jan 19, 20184.654.784.654.774.775,400
Jan 18, 20184.764.794.584.704.7019,300
Jan 17, 20184.694.964.694.814.816,500
Jan 16, 20184.954.974.904.904.906,400
Jan 12, 20184.924.964.804.964.9612,800
Jan 11, 20184.974.974.754.904.909,400
Jan 10, 20184.804.854.794.854.858,500
Jan 09, 20184.904.914.764.764.7610,000
Jan 08, 20184.854.994.834.854.858,100
Jan 05, 20184.955.104.834.974.9712,000
Jan 04, 20184.835.004.784.954.9517,500
Jan 03, 20184.765.074.764.834.8323,000
Jan 02, 20184.814.834.804.804.806,900
Dec 29, 20174.904.954.754.854.8540,900
Dec 28, 20174.904.904.814.904.9013,900
Dec 27, 20174.864.944.854.854.8510,700
Dec 26, 20174.954.954.904.904.9010,800
Dec 22, 20175.005.004.854.954.9520,700
Dec 21, 20174.905.004.904.954.9563,500
Dec 20, 20174.915.004.805.005.0024,600
Dec 19, 20174.924.954.874.914.916,200
Dec 18, 20174.994.994.954.954.951,500
Dec 15, 20174.954.994.954.974.976,300
Dec 14, 20174.894.974.804.964.966,000
Dec 13, 20175.005.004.824.964.965,200
Dec 12, 20174.924.993.904.904.9045,600
Dec 11, 20174.985.074.834.994.9957,800
Dec 08, 20174.834.864.784.854.855,100
Dec 07, 20174.754.954.754.834.8316,400
Dec 06, 20174.944.994.804.824.8218,300
Dec 05, 20174.904.944.864.904.908,200
Dec 04, 20174.734.954.734.904.904,800
Dec 01, 20174.804.954.704.854.857,300
Nov 30, 20175.015.014.784.794.7955,600
Nov 29, 20175.125.124.904.994.9936,600
Nov 28, 20174.815.204.815.125.12288,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...