SIGA Technologies Inc (SIGA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4549 | 8.63991187252 | 5.2651 | 5.83 | 5.16 | 460907 | 5.59703811 | CS |
| 4 | -0.35 | -5.76606260297 | 6.07 | 6.25 | 5.16 | 524273 | 5.75988672 | CS |
| 12 | -0.44 | -7.14285714286 | 6.16 | 6.61 | 5.16 | 426326 | 5.95854775 | CS |
| 26 | -1.83 | -24.238410596 | 7.55 | 8.75 | 5.16 | 489009 | 6.63779759 | CS |
| 52 | 0.84 | 17.2131147541 | 4.88 | 12.83 | 4.75 | 860335 | 8.32944302 | CS |
| 156 | -1.21 | -17.4603174603 | 6.93 | 26.99 | 4.215 | 2237993 | 12.67005939 | CS |
| 260 | 0.93 | 19.4154488518 | 4.79 | 26.99 | 3.96 | 1439919 | 12.21251288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.71 | 0.02 | 0.35 | 5.65 | 5.7699999 | 5.57 | 440222 |
| 1741390500 | 5.69 | -0.02 | -0.35 | 5.664 | 5.83 | 5.65 | 523562 |
| 1741304100 | 5.71 | 0.24 | 4.39 | 5.4 | 5.75 | 5.39 | 395884 |
| 1741217700 | 5.47 | 0.04 | 0.74 | 5.445 | 5.605 | 5.445 | 367734 |
| 1741131300 | 5.43 | 0.04 | 0.74 | 5.2651 | 5.475 | 5.16 | 577133 |
| 1741044900 | 5.39 | -0.1 | -1.82 | 5.5 | 5.62 | 5.38 | 418687 |
| 1740785700 | 5.49 | 0.07 | 1.29 | 5.349 | 5.515 | 5.3 | 427258 |
| 1740699300 | 5.42 | -0.09 | -1.63 | 5.5 | 5.5599999 | 5.4017 | 285570 |
| 1740612900 | 5.51 | 0.03 | 0.55 | 5.5599999 | 5.71 | 5.43 | 434675 |
| 1740526500 | 5.48 | -0.21 | -3.69 | 5.6919 | 5.71 | 5.4 | 1099411 |
| 1740440100 | 5.69 | -0.22 | -3.64 | 5.97 | 5.97 | 5.68 | 807492 |
| 1740180900 | 5.905 | -0.22 | -3.51 | 6.23 | 6.25 | 5.9 | 586242 |
| 1740094500 | 6.12 | 0.08 | 1.32 | 6 | 6.18 | 5.94 | 515764 |
| 1740008100 | 6.04 | 0.05 | 0.83 | 5.95 | 6.17 | 5.795 | 607876 |
| 1739921700 | 5.99 | -0.15 | -2.44 | 6.14 | 6.17 | 5.99 | 369547 |
| 1739576100 | 6.14 | 0.09 | 1.49 | 6.0599999 | 6.2 | 6.05 | 565519 |
| 1739489700 | 6.05 | -0.05 | -0.82 | 6.15 | 6.21 | 6.04 | 527682 |
| 1739403300 | 6.1 | 0.07 | 1.16 | 5.95 | 6.25 | 5.95 | 686579 |
| 1739316900 | 6.03 | -0.04 | -0.66 | 6.07 | 6.09 | 5.94 | 324355 |
| 1739230500 | 6.07 | 0.22 | 3.76 | 5.88 | 6.12 | 5.88 | 354594 |
| 1738971300 | 5.85 | 0.06 | 1.04 | 5.8 | 5.87 | 5.73 | 198845 |
| 1738884900 | 5.79 | -0.09 | -1.53 | 5.9 | 5.92 | 5.64 | 344202 |
| 1738798500 | 5.88 | 0.05 | 0.86 | 5.83 | 5.95 | 5.8099999 | 276275 |
| 1738712100 | 5.83 | 0.05 | 0.87 | 5.7699999 | 5.85 | 5.7118 | 219428 |
| 1738625700 | 5.78 | -0.2 | -3.34 | 5.865 | 6.01 | 5.75 | 329367 |
| 1738366500 | 5.98 | -0.18 | -2.92 | 6.16 | 6.18 | 5.92 | 522262 |
| 1738280100 | 6.16 | -0.1 | -1.60 | 6.29 | 6.365 | 6.14 | 313254 |
| 1738193700 | 6.26 | 0.06 | 0.97 | 6.17 | 6.375 | 6.13 | 322186 |
| 1738107300 | 6.2 | -0.14 | -2.21 | 6.36 | 6.37 | 6.14 | 307125 |
| 1738020900 | 6.34 | -0.11 | -1.71 | 6.35 | 6.5332 | 6.3099999 | 262661 |
| 1737761700 | 6.45 | 0.06 | 0.94 | 6.49 | 6.61 | 6.3949999 | 263795 |
| 1737675300 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1737588900 | 6.39 | 0.07 | 1.11 | 6.35 | 6.415 | 6.28 | 317465 |
| 1737502500 | 6.32 | 0.1 | 1.53 | 6.3 | 6.39 | 6.165 | 299046 |
| 1737156900 | 6.225 | -0.02 | -0.24 | 6.2937 | 6.4 | 6.19 | 278589 |
| 1737070500 | 6.24 | -0.11 | -1.73 | 6.35 | 6.399 | 6.16 | 284440 |
| 1736984100 | 6.35 | 0.02 | 0.32 | 6.49 | 6.58 | 6.35 | 250480 |
| 1736897700 | 6.33 | 0.27 | 4.46 | 6.13 | 6.45 | 6.13 | 396744 |
| 1736811300 | 6.0599999 | -0.15 | -2.42 | 6.14 | 6.17 | 6 | 320941 |
| 1736552100 | 6.21 | -0.07 | -1.11 | 6.15 | 6.3099999 | 6.05 | 303516 |
| 1736379300 | 6.28 | -0.01 | -0.16 | 6.21 | 6.33 | 6.09 | 308589 |
| 1736292900 | 6.29 | -0.11 | -1.72 | 6.5199999 | 6.54 | 6.22 | 563095 |
| 1736206500 | 6.4 | 0.07 | 1.11 | 6.37 | 6.5 | 6.29 | 586418 |
| 1735947300 | 6.33 | 0.09 | 1.44 | 6.375 | 6.45 | 6.18 | 313003 |
| 1735860900 | 6.24 | 0.23 | 3.83 | 6.12 | 6.375 | 6.01 | 680386 |
| 1735688100 | 6.01 | 0.09 | 1.52 | 5.92 | 6.18 | 5.84 | 383652 |
| 1735601700 | 5.92 | -0.01 | -0.17 | 5.85 | 5.94 | 5.75 | 382121 |
| 1735342500 | 5.93 | -0.13 | -2.15 | 6.0199999 | 6.1 | 5.8 | 296507 |
| 1735256100 | 6.0599999 | 0.06 | 1.00 | 5.96 | 6.33 | 5.92 | 300887 |
| 1735077840 | 6 | 0.06 | 1.01 | 5.94 | 6.11 | 5.88 | 159035 |
| 1734996900 | 5.94 | 0.03 | 0.51 | 5.92 | 6.01 | 5.74 | 379554 |
| 1734737700 | 5.91 | -0.12 | -1.99 | 5.94 | 6.05 | 5.71 | 480316 |
| 1734651300 | 6.03 | 0.3 | 5.24 | 5.825 | 6.16 | 5.6401 | 1163060 |
| 1734564900 | 5.73 | -0.36 | -5.91 | 6.1 | 6.225 | 5.615 | 439959 |
| 1734478500 | 6.09 | -0.1 | -1.54 | 6.16 | 6.1871 | 5.97 | 458638 |
| 1734392100 | 6.1849999 | 0 | 0.08 | 6.14 | 6.43 | 6.0701 | 379259 |
| 1734132900 | 6.18 | 0.03 | 0.49 | 6.32 | 6.34 | 5.94 | 416159 |
| 1734046500 | 6.15 | -0.17 | -2.69 | 6.32 | 6.35 | 6.11 | 493123 |
| 1733960100 | 6.32 | -0.15 | -2.32 | 6.265 | 6.5199999 | 6.01 | 516530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
