SIGA - SIGA Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.685.825.425.445.44125,300
Jul 18, 20195.725.965.655.685.68115,600
Jul 17, 20195.705.855.605.685.68104,700
Jul 16, 20195.805.985.705.705.70120,000
Jul 15, 20195.755.865.755.805.8061,200
Jul 12, 20195.735.785.555.735.7396,800
Jul 11, 20195.715.975.705.735.73128,300
Jul 10, 20195.635.735.555.705.7090,300
Jul 09, 20195.625.775.545.615.6164,300
Jul 08, 20195.746.085.515.665.66583,300
Jul 05, 20195.605.765.605.715.7171,300
Jul 03, 20195.605.665.585.635.6331,700
Jul 02, 20195.605.685.455.555.5564,400
Jul 01, 20195.685.685.505.605.60101,800
Jun 28, 20195.615.745.545.685.68477,600
Jun 27, 20195.415.605.245.595.59114,400
Jun 26, 20195.465.475.335.395.3985,000
Jun 25, 20195.575.665.325.435.4382,500
Jun 24, 20195.475.695.365.565.56146,500
Jun 21, 20195.255.615.185.535.53419,100
Jun 20, 20195.485.485.255.295.2969,000
Jun 19, 20195.355.415.255.385.3888,100
Jun 18, 20195.575.655.265.345.34110,200
Jun 17, 20195.515.735.385.555.5572,300
Jun 14, 20195.435.605.315.475.47118,600
Jun 13, 20195.335.505.265.455.45101,000
Jun 12, 20195.215.355.155.305.30108,200
Jun 11, 20195.745.755.135.225.22433,700
Jun 10, 20195.575.935.575.685.68257,600
Jun 07, 20195.555.655.525.615.61122,600
Jun 06, 20195.655.695.485.525.52190,300
Jun 05, 20195.825.915.575.645.64190,200
Jun 04, 20195.505.865.495.825.82155,300
Jun 03, 20195.515.765.395.445.44165,900
May 31, 20195.635.765.265.345.34116,000
May 30, 20195.805.855.585.695.69131,600
May 29, 20195.815.865.625.795.79148,600
May 28, 20195.805.885.715.865.86262,100
May 24, 20195.855.935.695.775.77100,600
May 23, 20195.785.845.655.825.82181,100
May 22, 20195.896.055.755.835.83124,800
May 21, 20195.956.205.755.905.90182,000
May 20, 20195.585.725.585.715.71101,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...