Siga Technologies Inc (NQ: SIGA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.41	13.67	12.79	12.98	3,210,434	-0.58(-4.25%)
Aug 30, 2022	13.92	14.05	13.23	13.55	4,622,620	-0.24(-1.75%)
Aug 29, 2022	13.31	14.29	13.30	13.80	5,263,702	-0.35(-2.49%)
Aug 26, 2022	15.03	15.48	14.07	14.15	7,409,545	-1.21(-7.90%)
Aug 25, 2022	18.11	18.21	15.30	15.36	10,230,829	-2.75(-15.16%)
Aug 24, 2022	18.30	19.15	17.85	18.11	4,365,278	-0.22(-1.17%)
Aug 23, 2022	18.97	19.00	17.75	18.32	6,144,365	-0.85(-4.44%)
Aug 22, 2022	19.78	20.13	18.71	19.17	4,737,463	-0.84(-4.21%)
Aug 19, 2022	19.66	20.78	19.10	20.02	6,852,091	+0.07(+0.35%)
Aug 18, 2022	20.97	21.33	19.50	19.95	7,870,971	-1.37(-6.42%)
Aug 17, 2022	20.79	22.13	20.77	21.32	6,705,891	+0.39(+1.85%)
Aug 16, 2022	22.43	22.46	20.25	20.93	7,936,698	-1.57(-7.00%)
Aug 15, 2022	21.13	23.23	20.93	22.50	10,071,771	+1.20(+5.66%)
Aug 12, 2022	21.19	21.98	20.54	21.30	8,985,542	-0.03(-0.16%)
Aug 11, 2022	19.57	21.75	19.22	21.33	15,116,632	+1.63(+8.25%)
Aug 10, 2022	19.64	19.78	18.09	19.71	10,667,264	+0.09(+0.48%)
Aug 09, 2022	19.10	21.01	18.86	19.61	19,833,156	+0.52(+2.70%)
Aug 08, 2022	20.59	21.00	18.28	19.10	15,720,664	-0.96(-4.76%)
Aug 05, 2022	16.35	20.54	16.25	20.05	36,207,260	+3.30(+19.67%)
Aug 04, 2022	15.22	17.76	14.41	16.76	27,337,134	+1.02(+6.45%)
Aug 03, 2022	15.68	16.44	14.96	15.74	12,137,094	-0.43(-2.66%)
Aug 02, 2022	15.12	16.47	14.75	16.17	16,913,410	+1.32(+8.86%)
Aug 01, 2022	16.02	16.56	14.35	14.85	25,502,524	+0.06(+0.41%)
Jul 29, 2022	19.09	19.54	11.53	14.79	58,723,520	-4.44(-23.09%)
Jul 28, 2022	15.28	19.31	15.24	19.23	43,653,844	+3.83(+24.86%)
Jul 27, 2022	14.50	15.89	13.94	15.40	31,421,092	+0.40(+2.70%)
Jul 26, 2022	13.04	15.34	12.97	15.00	47,253,612	+1.50(+11.09%)
Jul 25, 2022	12.44	14.06	11.90	13.50	69,366,088	+3.04(+29.03%)
Jul 22, 2022	12.09	12.11	9.914	10.46	9,936,501	-1.74(-14.24%)
Jul 21, 2022	12.38	12.80	11.97	12.20	4,874,092	-0.08(-0.63%)
Jul 20, 2022	12.08	12.60	11.70	12.28	5,651,796	+0.25(+2.07%)
Jul 19, 2022	12.25	12.31	11.57	12.03	5,106,142	+0.02(+0.14%)
Jul 18, 2022	13.19	13.59	11.72	12.01	12,814,037	-0.86(-6.68%)
Jul 15, 2022	11.76	12.90	11.38	12.87	8,022,955	+1.20(+10.32%)
Jul 14, 2022	12.24	12.43	11.07	11.67	6,258,134	-0.84(-6.74%)
Jul 13, 2022	10.97	12.91	10.97	12.51	15,317,099	+1.32(+11.76%)
Jul 12, 2022	10.59	11.42	10.55	11.20	4,646,428	+0.48(+4.50%)
Jul 11, 2022	10.86	11.14	10.49	10.71	3,579,897	-0.21(-1.89%)
Jul 08, 2022	12.38	12.48	10.71	10.92	10,134,953	-1.03(-8.64%)
Jul 07, 2022	11.18	12.09	10.97	11.95	5,412,880	+0.67(+5.95%)
Jul 06, 2022	10.79	12.42	10.54	11.28	15,497,955	+0.28(+2.58%)
Jul 05, 2022	10.89	11.10	10.34	11.00	4,342,090	+0.15(+1.35%)
Jul 01, 2022	10.07	11.00	9.682	10.85	8,273,353	+0.89(+8.89%)
Jun 30, 2022	9.552	10.07	9.466	9.966	4,843,119	+0.37(+3.86%)
Jun 29, 2022	9.363	10.30	9.165	9.595	11,429,602	+0.03(+0.36%)
Jun 28, 2022	9.268	9.983	9.114	9.561	5,271,385	+0.20(+2.11%)
Jun 27, 2022	10.13	10.47	9.122	9.363	7,076,463	-1.86(-16.56%)
Jun 24, 2022	10.89	11.34	10.35	11.22	7,056,740	-0.05(-0.46%)
Jun 23, 2022	10.85	11.66	10.64	11.27	17,237,098	+0.57(+5.31%)
Jun 22, 2022	10.24	10.96	9.923	10.71	6,235,445	+0.50(+4.89%)
Jun 21, 2022	9.836	10.62	9.630	10.21	6,539,939	+0.50(+5.14%)
Jun 17, 2022	9.595	9.879	9.208	9.707	4,219,738	+0.01(+0.09%)
Jun 16, 2022	8.743	9.931	8.743	9.699	8,032,187	+0.80(+8.99%)
Jun 15, 2022	8.830	9.105	8.494	8.898	3,475,249	+0.07(+0.78%)
Jun 14, 2022	8.227	9.174	8.029	8.830	7,279,836	+0.47(+5.66%)
Jun 13, 2022	8.752	8.821	8.270	8.356	5,176,028	-0.73(-8.05%)
Jun 10, 2022	9.010	9.595	8.943	9.088	7,051,314	-0.06(-0.66%)
Jun 09, 2022	9.363	9.983	9.053	9.148	7,866,801	-0.28(-3.01%)
Jun 08, 2022	10.41	10.41	9.320	9.432	9,061,037	-0.84(-8.21%)
Jun 07, 2022	9.268	10.40	9.268	10.28	17,611,598	+1.13(+12.32%)
Jun 06, 2022	9.793	9.922	8.950	9.148	12,996,862	-0.85(-8.52%)
Jun 03, 2022	10.78	11.83	9.621	10.000	38,104,740	-1.08(-9.71%)
Jun 02, 2022	10.41	11.57	9.561	11.08	31,473,798	+0.59(+5.58%)

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.