Siga Technologies Inc (NQ: SIGA )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.213	1.270	1.156	1.197	426,751	-0.02(-1.99%)
May 29, 2003	1.294	1.326	1.181	1.221	188,087	-0.06(-4.43%)
May 28, 2003	1.302	1.496	1.262	1.278	387,921	-0.05(-3.66%)
May 27, 2003	1.334	1.391	1.262	1.326	193,404	+0.01(+0.61%)
May 23, 2003	1.270	1.350	1.148	1.318	125,514	+0.02(+1.87%)
May 22, 2003	1.237	1.359	1.213	1.294	274,772	-0.02(-1.84%)
May 21, 2003	1.367	1.456	1.253	1.318	656,882	-0.23(-14.66%)
May 20, 2003	1.892	1.933	1.504	1.545	4,052,836	+0.08(+5.53%)
May 19, 2003	1.528	1.577	1.423	1.464	89,653	-0.07(-4.74%)
May 16, 2003	1.456	1.585	1.383	1.536	260,551	+0.03(+2.15%)
May 15, 2003	1.569	1.601	1.423	1.504	253,874	+0.04(+2.76%)
May 14, 2003	1.359	1.545	1.359	1.464	99,917	+0.06(+4.02%)
May 13, 2003	1.253	1.464	1.253	1.407	226,174	+0.19(+15.23%)
May 12, 2003	1.253	1.334	1.140	1.221	133,676	-0.03(-2.58%)
May 09, 2003	1.262	1.278	1.189	1.253	32,151	-0.02(-1.27%)
May 08, 2003	1.286	1.286	1.237	1.270	17,930	-0.02(-1.87%)
May 07, 2003	1.302	1.302	1.213	1.294	32,893	-0.01(-0.62%)
May 06, 2003	1.334	1.342	1.189	1.302	33,511	-0.02(-1.23%)
May 05, 2003	1.318	1.334	1.318	1.318	10,634	+0.00(+0.00%)
May 02, 2003	1.270	1.326	1.270	1.318	61,459	+0.06(+5.16%)
May 01, 2003	1.221	1.286	1.213	1.253	40,684	+0.03(+2.65%)
Apr 30, 2003	1.189	1.245	1.092	1.221	43,652	+0.03(+2.72%)
Apr 29, 2003	1.294	1.294	1.189	1.189	85,572	-0.13(-9.82%)
Apr 28, 2003	1.367	1.367	1.116	1.318	112,283	-0.06(-4.68%)
Apr 25, 2003	1.318	1.415	1.310	1.383	245,341	+0.07(+5.56%)
Apr 24, 2003	1.156	1.310	1.108	1.310	177,575	+0.19(+16.55%)
Apr 23, 2003	1.132	1.164	1.059	1.124	50,082	+0.02(+1.46%)
Apr 22, 2003	1.067	1.124	0.9785	1.108	135,531	+0.06(+5.38%)
Apr 21, 2003	1.035	1.108	1.011	1.051	79,513	+0.01(+0.78%)
Apr 17, 2003	0.9947	1.084	0.8814	1.043	326,833	+0.04(+4.03%)
Apr 16, 2003	1.011	1.043	0.9300	1.003	152,596	+0.03(+3.33%)
Apr 15, 2003	0.9381	0.9785	0.9057	0.9704	46,001	+0.02(+2.56%)
Apr 14, 2003	0.9461	0.9461	0.8895	0.9461	13,726	+0.01(+0.86%)
Apr 11, 2003	0.9381	0.9461	0.9300	0.9381	9,398	+0.02(+2.65%)
Apr 10, 2003	0.8653	0.9704	0.8410	0.9138	88,045	+0.03(+3.67%)
Apr 09, 2003	0.8895	0.9219	0.8248	0.8814	85,820	-0.04(-4.39%)
Apr 08, 2003	0.9138	0.9219	0.8895	0.9219	89,529	-0.02(-1.72%)
Apr 07, 2003	0.9300	0.9381	0.9219	0.9381	39,200	-0.03(-3.33%)
Apr 04, 2003	0.9704	0.9947	0.9057	0.9704	20,032	-0.02(-2.44%)
Apr 03, 2003	0.9300	0.9947	0.9300	0.9947	31,038	+0.04(+4.24%)
Apr 02, 2003	0.9785	0.9785	0.9219	0.9542	22,877	-0.02(-1.67%)
Apr 01, 2003	0.9704	1.003	0.9138	0.9704	28,936	+0.02(+1.69%)
Mar 31, 2003	0.9461	0.9785	0.9057	0.9542	38,581	+0.02(+1.72%)
Mar 28, 2003	0.9785	0.9947	0.9381	0.9381	30,296	-0.03(-3.33%)
Mar 27, 2003	0.8976	0.9704	0.8976	0.9704	25,226	+0.08(+9.09%)
Mar 26, 2003	0.9219	0.9219	0.8895	0.8895	9,521	-0.06(-5.98%)
Mar 25, 2003	0.9542	1.011	0.9219	0.9461	42,291	+0.01(+0.86%)
Mar 24, 2003	1.027	1.027	0.9138	0.9381	75,309	-0.06(-6.45%)
Mar 21, 2003	1.043	1.197	0.8814	1.003	330,296	+0.01(+0.81%)
Mar 20, 2003	0.8814	1.027	0.8491	0.9947	136,644	+0.15(+17.14%)
Mar 19, 2003	0.9381	0.9381	0.8491	0.8491	41,807	-0.08(-8.70%)
Mar 18, 2003	0.8491	0.9300	0.8410	0.9300	38,952	+0.09(+10.58%)
Mar 17, 2003	0.8491	0.9461	0.8410	0.8410	31,286	+0.02(+1.96%)
Mar 14, 2003	0.8895	0.8895	0.8168	0.8248	42,044	-0.10(-10.53%)
Mar 13, 2003	0.9381	0.9381	0.8653	0.9219	45,506	+0.05(+5.56%)
Mar 12, 2003	0.8895	0.9300	0.8653	0.8734	31,533	-0.02(-1.82%)
Mar 11, 2003	0.8895	0.9300	0.8491	0.8895	42,539	-0.04(-4.35%)
Mar 10, 2003	0.9057	0.9623	0.8895	0.9300	43,528	-0.04(-4.17%)
Mar 07, 2003	0.8329	0.9704	0.8329	0.9704	55,894	+0.02(+1.69%)
Mar 06, 2003	0.9623	0.9623	0.9461	0.9542	6,430	-0.02(-1.67%)
Mar 05, 2003	0.9542	1.043	0.9542	0.9704	15,581	+0.02(+1.69%)
Mar 04, 2003	0.9623	0.9704	0.9381	0.9542	12,984	+0.02(+1.72%)

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.