SIGA(SIGA)
SIGA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.37 | $4.62 | $4.36 | $4.49 | 1.01M |
| 5/19/2026 | $4.25 | $4.39 | $4.20 | $4.37 | 488,228 |
| 5/18/2026 | $4.20 | $4.30 | $4.17 | $4.27 | 599,018 |
| 5/15/2026 | $4.22 | $4.31 | $4.10 | $4.17 | 700,383 |
| 5/14/2026 | $4.31 | $4.38 | $4.25 | $4.26 | 445,100 |
| 5/13/2026 | $4.42 | $4.47 | $4.30 | $4.31 | 512,414 |
| 5/12/2026 | $4.55 | $4.57 | $4.31 | $4.45 | 629,640 |
| 5/11/2026 | $4.84 | $4.92 | $4.54 | $4.55 | 498,800 |
| 5/8/2026 | $4.64 | $4.81 | $4.40 | $4.80 | 1.08M |
| 5/7/2026 | $4.75 | $4.87 | $4.71 | $4.73 | 615,251 |
| 5/6/2026 | $4.67 | $4.76 | $4.67 | $4.70 | 426,459 |
| 5/5/2026 | $4.64 | $4.71 | $4.61 | $4.64 | 366,918 |
| 5/4/2026 | $4.58 | $4.70 | $4.58 | $4.63 | 343,208 |
| 5/1/2026 | $4.57 | $4.68 | $4.57 | $4.60 | 381,100 |
| 4/30/2026 | $4.51 | $4.67 | $4.50 | $4.60 | 394,543 |
| 4/29/2026 | $4.56 | $4.56 | $4.49 | $4.53 | 370,914 |
| 4/28/2026 | $4.56 | $4.61 | $4.54 | $4.59 | 277,038 |
| 4/27/2026 | $4.55 | $4.66 | $4.54 | $4.56 | 419,600 |
| 4/24/2026 | $4.53 | $4.67 | $4.51 | $4.57 | 453,615 |
| 4/23/2026 | $4.51 | $4.55 | $4.45 | $4.53 | 365,213 |
| 4/22/2026 | $4.44 | $4.54 | $4.44 | $4.51 | 448,040 |
| 4/21/2026 | $4.57 | $4.59 | $4.43 | $4.44 | 391,800 |
| 4/20/2026 | $4.72 | $4.72 | $4.57 | $4.57 | 361,846 |
| 4/17/2026 | $4.74 | $4.80 | $4.68 | $4.76 | 573,181 |
| 4/16/2026 | $4.68 | $4.69 | $4.56 | $4.64 | 474,200 |
| 4/15/2026 | $4.57 | $4.70 | $4.52 | $4.70 | 567,478 |
| 4/14/2026 | $4.40 | $4.62 | $4.36 | $4.58 | 410,366 |
| 4/13/2026 | $4.33 | $4.46 | $4.29 | $4.46 | 805,747 |
| 4/10/2026 | $4.47 | $4.47 | $4.33 | $4.36 | 753,025 |
| 4/9/2026 | $4.56 | $4.60 | $4.35 | $4.40 | 685,967 |
| 4/8/2026 | $4.65 | $4.68 | $4.56 | $4.58 | 1.17M |
| 4/7/2026 | $4.60 | $4.63 | $4.47 | $4.53 | 975,500 |
| 4/6/2026 | $5.25 | $5.31 | $5.07 | $5.20 | 1.03M |
| 4/2/2026 | $5.10 | $5.25 | $5.10 | $5.24 | 872,500 |
| 4/1/2026 | $5.40 | $5.45 | $5.08 | $5.17 | 1.75M |
| 3/31/2026 | $5.28 | $5.36 | $5.20 | $5.35 | 986,350 |
| 3/30/2026 | $5.30 | $5.32 | $5.20 | $5.26 | 623,017 |
| 3/27/2026 | $5.33 | $5.44 | $5.19 | $5.30 | 1.34M |
| 3/26/2026 | $4.93 | $5.04 | $4.89 | $4.96 | 705,315 |
| 3/25/2026 | $5.08 | $5.10 | $4.97 | $4.99 | 446,700 |
| 3/24/2026 | $4.92 | $5.01 | $4.92 | $5.00 | 813,800 |
| 3/23/2026 | $5.06 | $5.06 | $4.86 | $4.99 | 793,100 |
| 3/20/2026 | $5.07 | $5.08 | $4.87 | $4.94 | 1.11M |
| 3/19/2026 | $4.91 | $5.11 | $4.83 | $5.08 | 906,128 |
| 3/18/2026 | $5.01 | $5.01 | $4.81 | $4.86 | 1.07M |
| 3/17/2026 | $5.44 | $5.47 | $5.01 | $5.02 | 1.01M |
| 3/16/2026 | $5.34 | $5.49 | $5.32 | $5.46 | 616,601 |
| 3/13/2026 | $5.46 | $5.52 | $5.12 | $5.26 | 783,300 |
| 3/12/2026 | $5.37 | $5.58 | $5.37 | $5.47 | 700,338 |
| 3/11/2026 | $5.65 | $5.79 | $5.11 | $5.48 | 766,575 |
| 3/10/2026 | $5.60 | $5.67 | $5.44 | $5.65 | 933,700 |
| 3/9/2026 | $5.71 | $5.71 | $5.45 | $5.60 | 1.10M |
| 3/6/2026 | $6.14 | $6.16 | $5.78 | $5.80 | 778,611 |
| 3/5/2026 | $6.27 | $6.50 | $6.23 | $6.24 | 734,894 |
| 3/4/2026 | $6.28 | $6.37 | $6.22 | $6.37 | 701,903 |
| 3/3/2026 | $6.41 | $6.41 | $6.16 | $6.22 | 509,817 |
| 3/2/2026 | $6.40 | $6.65 | $6.33 | $6.55 | 464,600 |
| 2/27/2026 | $6.55 | $6.58 | $6.37 | $6.47 | 1.32M |
| 2/26/2026 | $6.85 | $6.85 | $6.59 | $6.64 | 348,614 |
| 2/25/2026 | $6.81 | $6.86 | $6.71 | $6.80 | 325,400 |
| 2/24/2026 | $6.73 | $6.91 | $6.73 | $6.76 | 311,321 |
| 2/23/2026 | $6.75 | $6.86 | $6.56 | $6.71 | 300,312 |
| 2/20/2026 | $6.74 | $6.83 | $6.64 | $6.75 | 1.06M |
| 2/19/2026 | $6.67 | $6.78 | $6.54 | $6.77 | 418,900 |