Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.588 2.669 2.491 2.620 510,460 +0.02(+0.62%)
Oct 28, 2011 2.572 2.709 2.507 2.604 459,997 +0.02(+0.62%)
Oct 27, 2011 2.596 2.628 2.475 2.588 605,719 +0.07(+2.89%)
Oct 26, 2011 2.475 2.555 2.329 2.515 519,347 +0.06(+2.64%)
Oct 25, 2011 2.588 2.596 2.426 2.450 584,180 -0.17(-6.48%)
Oct 24, 2011 2.466 2.628 2.434 2.620 651,276 +0.15(+6.23%)
Oct 21, 2011 2.563 2.603 2.426 2.466 504,999 -0.05(-1.93%)
Oct 20, 2011 2.531 2.572 2.418 2.515 392,082 -0.02(-0.96%)
Oct 19, 2011 2.620 2.708 2.466 2.539 415,673 -0.06(-2.48%)
Oct 18, 2011 2.604 2.733 2.442 2.604 709,974 +0.01(+0.31%)
Oct 17, 2011 2.806 2.871 2.555 2.596 447,629 -0.23(-8.02%)
Oct 14, 2011 2.725 2.847 2.636 2.822 747,622 +0.13(+4.80%)
Oct 13, 2011 2.677 2.709 2.515 2.693 281,956 -0.02(-0.60%)
Oct 12, 2011 2.669 2.782 2.644 2.709 530,666 +0.06(+2.45%)
Oct 11, 2011 2.572 2.693 2.515 2.644 448,055 +0.05(+1.87%)
Oct 10, 2011 2.539 2.596 2.499 2.596 477,898 +0.09(+3.55%)
Oct 07, 2011 2.685 2.709 2.475 2.507 731,302 -0.20(-7.46%)
Oct 06, 2011 2.709 2.741 2.588 2.709 667,245 +0.02(+0.60%)
Oct 05, 2011 2.822 2.895 2.644 2.693 883,213 -0.11(-3.76%)
Oct 04, 2011 2.418 2.814 2.345 2.798 1,242,079 +0.44(+18.49%)
Oct 03, 2011 2.628 2.749 2.353 2.361 1,305,897 -0.28(-10.70%)
Sep 30, 2011 2.507 2.677 2.507 2.644 1,182,818 +0.09(+3.48%)
Sep 29, 2011 2.442 2.693 2.426 2.555 2,279,508 +0.19(+7.85%)
Sep 28, 2011 2.305 2.426 2.248 2.369 2,864,145 +0.11(+5.02%)
Sep 27, 2011 2.377 2.377 2.224 2.256 2,213,163 -0.06(-2.45%)
Sep 26, 2011 2.418 2.507 2.111 2.313 2,195,079 -0.06(-2.72%)
Sep 23, 2011 2.426 2.588 2.200 2.377 5,486,012 +0.20(+9.29%)
Sep 22, 2011 3.647 3.825 2.167 2.175 5,508,507 -1.64(-43.01%)
Sep 21, 2011 3.938 4.124 3.809 3.817 418,585 -0.11(-2.88%)
Sep 20, 2011 4.124 4.165 3.930 3.930 367,685 -0.19(-4.71%)
Sep 19, 2011 4.092 4.334 4.043 4.124 770,479 -0.02(-0.39%)
Sep 16, 2011 3.995 4.221 3.841 4.140 2,517,704 +0.16(+4.06%)
Sep 15, 2011 4.043 4.092 3.882 3.979 593,514 -0.03(-0.81%)
Sep 14, 2011 4.076 4.140 3.930 4.011 367,745 +0.00(+0.00%)
Sep 13, 2011 4.035 4.116 3.962 4.011 443,019 -0.01(-0.20%)
Sep 12, 2011 3.874 4.027 3.785 4.019 641,201 +0.08(+2.05%)
Sep 09, 2011 4.092 4.140 3.922 3.938 551,580 -0.21(-5.07%)
Sep 08, 2011 4.302 4.316 4.003 4.148 525,210 -0.21(-4.82%)
Sep 07, 2011 4.060 4.359 4.011 4.359 558,027 +0.37(+9.33%)
Sep 06, 2011 4.003 4.051 3.890 3.987 844,246 -0.14(-3.33%)
Sep 02, 2011 4.359 4.440 4.108 4.124 558,873 -0.36(-7.94%)
Sep 01, 2011 4.674 4.771 4.456 4.480 497,008 -0.16(-3.48%)
Aug 31, 2011 4.593 4.755 4.593 4.642 545,054 +0.06(+1.23%)
Aug 30, 2011 4.634 4.755 4.448 4.585 350,547 -0.06(-1.22%)
Aug 29, 2011 4.415 4.642 4.278 4.642 480,818 +0.24(+5.51%)
Aug 26, 2011 4.205 4.399 4.060 4.399 436,403 +0.18(+4.21%)
Aug 25, 2011 4.698 4.715 4.206 4.221 769,670 -0.39(-8.42%)
Aug 24, 2011 4.391 4.738 4.351 4.609 1,057,705 +0.32(+7.34%)
Aug 23, 2011 4.076 4.302 3.962 4.294 733,400 +0.22(+5.36%)
Aug 22, 2011 4.205 4.270 3.906 4.076 769,730 +0.00(+0.00%)
Aug 19, 2011 4.221 4.326 4.055 4.076 1,023,227 -0.19(-4.55%)
Aug 18, 2011 4.529 4.529 4.213 4.270 689,876 -0.40(-8.65%)
Aug 17, 2011 4.682 4.844 4.577 4.674 487,205 +0.02(+0.52%)
Aug 16, 2011 4.876 4.933 4.545 4.650 602,201 -0.24(-4.96%)
Aug 15, 2011 4.771 4.933 4.731 4.892 714,525 +0.21(+4.49%)
Aug 12, 2011 4.529 4.852 4.504 4.682 972,451 +0.19(+4.32%)
Aug 11, 2011 4.189 4.585 4.181 4.488 1,046,138 +0.33(+7.98%)
Aug 10, 2011 4.351 4.423 4.100 4.157 1,291,911 -0.27(-6.03%)
Aug 09, 2011 4.448 4.456 4.060 4.423 1,308,734 +0.14(+3.21%)
Aug 08, 2011 3.906 4.472 3.857 4.286 2,134,530 -0.36(-7.83%)
Aug 05, 2011 5.095 5.208 4.383 4.650 1,576,802 -0.36(-7.11%)
Aug 04, 2011 5.127 5.297 4.868 5.006 1,590,727 -0.09(-1.75%)
Aug 03, 2011 5.442 5.503 4.577 5.095 2,746,514 -0.32(-5.97%)
Aug 02, 2011 5.701 5.709 5.200 5.418 2,030,048 -0.52(-8.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.