SIGA - SIGA Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20195.495.735.425.585.5890,100
May 16, 20195.625.865.465.535.53492,800
May 15, 20195.385.765.365.655.65150,900
May 14, 20195.505.525.375.435.43158,400
May 13, 20195.515.615.425.445.44175,500
May 10, 20195.535.765.405.615.61147,600
May 09, 20195.455.725.365.555.5580,800
May 08, 20195.455.525.405.495.4953,300
May 07, 20195.505.535.405.465.46144,500
May 06, 20195.345.635.345.585.5887,200
May 03, 20195.265.565.265.555.55131,400
May 02, 20195.245.465.195.235.23142,200
May 01, 20195.255.295.185.245.24237,500
Apr 30, 20195.255.305.175.245.24140,500
Apr 29, 20195.265.305.185.235.23101,600
Apr 26, 20195.295.295.165.225.2261,700
Apr 25, 20195.345.355.135.275.27111,200
Apr 24, 20195.405.405.245.305.30115,700
Apr 23, 20195.235.435.085.405.40176,300
Apr 22, 20195.285.355.155.225.22102,800
Apr 18, 20195.245.455.205.315.31121,700
Apr 17, 20195.325.385.025.255.25285,700
Apr 16, 20195.355.515.275.305.30134,100
Apr 15, 20195.475.475.205.335.33153,100
Apr 12, 20195.525.655.315.415.41141,800
Apr 11, 20195.635.715.405.455.45251,100
Apr 10, 20195.535.655.465.605.60125,000
Apr 09, 20195.815.945.415.515.51188,700
Apr 08, 20195.895.955.655.745.74117,400
Apr 05, 20196.116.125.855.935.93190,800
Apr 04, 20196.036.235.956.096.09248,100
Apr 03, 20195.996.135.826.026.02186,000
Apr 02, 20196.136.185.885.985.98209,800
Apr 01, 20196.046.316.046.106.10275,400
Mar 29, 20196.136.135.846.016.01821,300
Mar 28, 20195.856.185.846.096.09137,700
Mar 27, 20195.775.855.685.845.84131,100
Mar 26, 20195.715.845.655.815.8199,100
Mar 25, 20195.735.835.525.665.66314,900
Mar 22, 20195.986.025.645.765.76240,100
Mar 21, 20195.906.085.805.995.99163,400
Mar 20, 20196.026.155.925.985.98195,300
Mar 19, 20196.116.125.936.016.01504,500
Mar 18, 20196.186.185.936.056.05158,300
Mar 15, 20196.116.266.016.226.22417,200
Mar 14, 20196.276.286.056.096.09150,500
Mar 13, 20196.186.366.106.266.26135,400
Mar 12, 20196.236.376.116.166.1667,300
Mar 11, 20196.046.265.846.236.23104,000
Mar 08, 20196.056.135.946.026.02137,700
Mar 07, 20196.056.335.726.056.05191,900
Mar 06, 20196.356.366.046.056.05157,000
Mar 05, 20196.506.596.336.336.3393,800
Mar 04, 20196.646.936.326.496.49143,300
Mar 01, 20196.826.826.546.616.61244,200
Feb 28, 20196.886.986.706.786.78138,900
Feb 27, 20196.836.916.766.876.8764,100
Feb 26, 20196.756.946.756.866.8672,200
Feb 25, 20196.887.036.726.766.76151,400
Feb 22, 20196.997.056.756.836.83114,700
Feb 21, 20196.977.026.776.986.98127,100
Feb 20, 20197.057.176.906.976.97159,200
Feb 19, 20196.927.096.837.057.05112,600
Feb 15, 20196.787.046.756.996.99199,300
Feb 14, 20196.506.856.506.756.75135,500
Feb 13, 20196.786.906.416.576.57271,300
Feb 12, 20196.846.996.646.796.79144,800
Feb 11, 20196.786.896.636.816.81102,300
Feb 08, 20196.656.896.586.756.75134,300
Feb 07, 20196.776.896.596.656.65113,900
Feb 06, 20196.746.906.706.836.8381,500
Feb 05, 20196.817.086.786.816.81101,300
Feb 04, 20196.607.076.556.846.84154,800
Feb 01, 20196.797.036.656.686.6888,300
Jan 31, 20196.597.006.596.786.78228,900
Jan 30, 20196.326.746.316.616.61222,100
Jan 29, 20196.656.776.326.336.33328,400
Jan 28, 20196.806.986.576.646.64385,400
Jan 25, 20196.887.036.676.886.88144,100
Jan 24, 20196.957.066.836.876.87147,100
Jan 23, 20197.097.276.826.966.96181,700
Jan 22, 20197.317.507.007.087.08335,400
Jan 18, 20197.437.477.227.347.34227,300
Jan 17, 20197.407.547.317.407.40182,000
Jan 16, 20197.377.637.307.437.43280,600
Jan 15, 20197.367.497.247.397.39240,200
Jan 14, 20197.557.657.257.347.34439,700
Jan 11, 20197.627.707.337.597.59239,000
Jan 10, 20197.867.867.507.607.60206,900
Jan 09, 20197.557.957.417.787.78492,100
Jan 08, 20197.937.937.347.467.46320,700
Jan 07, 20197.758.097.687.897.89608,000
Jan 04, 20197.577.757.367.707.70417,800
Jan 03, 20197.677.787.187.387.38433,100
Jan 02, 20197.857.857.467.597.59491,400
Dec 31, 20187.517.947.517.907.901,272,600
Dec 28, 20187.067.596.997.417.41571,500
Dec 27, 20186.937.266.557.007.00546,900
Dec 26, 20186.647.196.547.087.08661,200
Dec 24, 20186.417.006.416.506.50518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...