SIGA Technologies Inc (SIGA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 6.72748004561 | 8.77 | 9.42 | 8.59 | 484795 | 9.03458769 | CS |
| 4 | 2.93 | 45.567651633 | 6.43 | 9.42 | 6.41 | 501705 | 8.03312542 | CS |
| 12 | 0.68 | 7.83410138249 | 8.68 | 10.83 | 6.21 | 701431 | 7.9963293 | CS |
| 26 | 4.12 | 78.6259541985 | 5.24 | 10.83 | 4.26 | 733360 | 7.69953898 | CS |
| 52 | 4.36 | 87.2 | 5 | 10.83 | 4.215 | 683399 | 6.55869275 | CS |
| 156 | 3.55 | 61.1015490534 | 5.81 | 26.99 | 4.215 | 2106351 | 12.85414781 | CS |
| 260 | 3.68 | 64.7887323944 | 5.68 | 26.99 | 3.96 | 1352614 | 12.38551155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 9.06 | 0.05 | 0.55 | 9.06 | 9.34 | 8.89 | 391217 |
| 1721255700 | 9.01 | -0.27 | -2.91 | 9.11 | 9.27 | 8.88 | 502474 |
| 1721169300 | 9.28 | 0.15 | 1.64 | 9.2 | 9.42 | 9.07 | 477886 |
| 1721082900 | 9.13 | 0.41 | 4.70 | 8.76 | 9.24 | 8.75 | 527330 |
| 1720823700 | 8.72 | 0.03 | 0.35 | 8.77 | 9.02 | 8.59 | 525068 |
| 1720737300 | 8.69 | 0.16 | 1.88 | 8.48 | 8.77 | 8.315 | 620317 |
| 1720650900 | 8.53 | 0.46 | 5.70 | 8 | 8.5399999 | 8 | 350470 |
| 1720564500 | 8.07 | 0.19 | 2.41 | 7.88 | 8.1 | 7.88 | 370375 |
| 1720478100 | 7.88 | 0.15 | 1.94 | 7.82 | 8.3699999 | 7.76 | 543207 |
| 1720218900 | 7.73 | -0.01 | -0.13 | 7.62 | 7.76 | 7.51 | 446532 |
| 1720040640 | 7.74 | -0.06 | -0.77 | 7.8 | 7.84 | 7.65 | 214609 |
| 1719959700 | 7.8 | 0.25 | 3.31 | 7.53 | 7.92 | 7.43 | 619667 |
| 1719873300 | 7.55 | 0.19 | 2.58 | 7.59 | 7.71 | 7.43 | 347397 |
| 1719614100 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1719527700 | 7.36 | -0.46 | -5.88 | 7.79 | 7.79 | 7.29 | 644696 |
| 1719441300 | 7.82 | 0.45 | 6.11 | 7.5 | 7.9 | 7.43 | 701355 |
| 1719354900 | 7.37 | 0.29 | 4.10 | 7.08 | 7.38 | 6.96 | 434858 |
| 1719268500 | 7.08 | 0.42 | 6.31 | 6.67 | 7.13 | 6.58 | 585675 |
| 1719009300 | 6.66 | 0.25 | 3.90 | 6.43 | 6.68 | 6.41 | 727555 |
| 1718922900 | 6.41 | 0.09 | 1.42 | 6.36 | 6.5599999 | 6.3099999 | 493462 |
| 1718750100 | 6.32 | -0.28 | -4.17 | 6.65 | 6.7 | 6.28 | 790242 |
| 1718663700 | 6.595 | -0.08 | -1.12 | 6.68 | 6.68 | 6.21 | 811410 |
| 1718404500 | 6.67 | -0.88 | -11.66 | 7.65 | 7.65 | 6.49 | 1147240 |
| 1718318100 | 7.55 | -0.33 | -4.19 | 7.8 | 7.9498 | 7.54 | 419480 |
| 1718231700 | 7.88 | 0.02 | 0.25 | 8.05 | 8.1199999 | 7.84 | 329550 |
| 1718145300 | 7.86 | 0.08 | 1.03 | 7.76 | 7.95 | 7.76 | 265957 |
| 1718058900 | 7.78 | 0.1 | 1.30 | 7.67 | 7.86 | 7.49 | 374557 |
| 1717799700 | 7.68 | 0.06 | 0.79 | 7.58 | 7.82 | 7.58 | 369711 |
| 1717713300 | 7.62 | 0.04 | 0.53 | 7.53 | 7.78 | 7.465 | 379411 |
| 1717626900 | 7.58 | 0.17 | 2.29 | 7.44 | 7.6 | 7.37 | 224881 |
| 1717540500 | 7.41 | -0.17 | -2.24 | 7.55 | 7.56 | 7.34 | 363365 |
| 1717454100 | 7.58 | 0.1 | 1.34 | 7.5 | 7.79 | 7.45 | 537844 |
| 1717194900 | 7.48 | 0.04 | 0.54 | 7.2928 | 7.56 | 7.262 | 703979 |
| 1717108500 | 7.44 | 0.04 | 0.54 | 7.41 | 7.57 | 7.33 | 241523 |
| 1717022100 | 7.4 | -0.23 | -3.01 | 7.55 | 7.55 | 7.39 | 319833 |
| 1716935700 | 7.63 | 0.17 | 2.28 | 7.54 | 7.65 | 7.42 | 467696 |
| 1716590100 | 7.46 | 0.01 | 0.13 | 7.39 | 7.535 | 7.3 | 436060 |
| 1716503700 | 7.45 | -0.03 | -0.40 | 7.5 | 7.64 | 7.2915 | 452428 |
| 1716417300 | 7.48 | -0.08 | -1.06 | 7.58 | 7.71 | 7.47 | 436872 |
| 1716330900 | 7.56 | 0.01 | 0.13 | 7.55 | 7.57 | 7.4 | 588580 |
| 1716244500 | 7.55 | -0.06 | -0.79 | 7.45 | 7.835 | 7.3 | 1252077 |
| 1715985300 | 7.61 | -0.29 | -3.67 | 8.05 | 8.095 | 7.57 | 992442 |
| 1715898900 | 7.9 | 0.1 | 1.28 | 7.83 | 7.9 | 7.65 | 599441 |
| 1715812500 | 7.8 | -0.05 | -0.64 | 8.08 | 8.11 | 7.755 | 840495 |
| 1715726100 | 7.85 | 0.4 | 5.37 | 7.5 | 7.85 | 7.29 | 1130947 |
| 1715639700 | 7.45 | -0.01 | -0.13 | 7.44 | 7.665 | 7.34 | 981298 |
| 1715380500 | 7.46 | -0.29 | -3.74 | 7.75 | 7.89 | 7.45 | 896170 |
| 1715294100 | 7.75 | 0.25 | 3.33 | 7.54 | 7.86 | 7.13 | 1740314 |
| 1715207700 | 7.5 | -2.96 | -28.30 | 10.26 | 10.33 | 7.335 | 4169939 |
| 1715121300 | 10.46 | 0.07 | 0.67 | 10.5 | 10.545 | 10.27 | 732248 |
| 1715034900 | 10.39 | 0.24 | 2.36 | 10.45 | 10.83 | 10.23 | 1646421 |
| 1714775700 | 10.15 | 0.71 | 7.52 | 9.5 | 10.21 | 9.5 | 1095941 |
| 1714689300 | 9.44 | 0.13 | 1.34 | 9.34 | 9.48 | 9.15 | 826471 |
| 1714602900 | 9.315 | 0.54 | 6.09 | 8.78 | 9.43 | 8.78 | 678567 |
| 1714516500 | 8.78 | -0.05 | -0.57 | 8.78 | 8.81 | 8.43 | 672576 |
| 1714430100 | 8.83 | 0.04 | 0.46 | 8.84 | 9.3699999 | 8.705 | 1382684 |
| 1714170900 | 8.7899999 | 0.15 | 1.74 | 8.68 | 8.795 | 8.5601 | 457309 |
| 1714084500 | 8.64 | -0.02 | -0.23 | 8.6199999 | 8.7 | 8.49 | 383969 |
| 1713998100 | 8.66 | -0.1 | -1.14 | 8.75 | 8.8333999 | 8.545 | 431249 |
| 1713911700 | 8.76 | 0.41 | 4.91 | 8.41 | 8.8699999 | 8.39 | 871127 |
| 1713825300 | 8.35 | 0.01 | 0.12 | 8.34 | 8.601 | 8.03 | 675907 |
| 1713566100 | 8.34 | 0.11 | 1.34 | 8.16 | 8.375 | 8.01 | 622729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
