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 (%)
Nov 30, 2021 6.550 6.760 6.453 6.599 465,018 +0.02(+0.25%)
Nov 29, 2021 6.987 7.019 6.550 6.583 651,741 -0.32(-4.68%)
Nov 26, 2021 7.084 7.205 6.874 6.906 404,828 -0.31(-4.26%)
Nov 24, 2021 7.480 7.480 7.145 7.213 416,840 -0.21(-2.83%)
Nov 23, 2021 7.424 7.747 7.270 7.424 628,112 +0.00(+0.00%)
Nov 22, 2021 7.666 7.844 7.076 7.424 897,403 -0.06(-0.86%)
Nov 19, 2021 7.278 7.941 7.254 7.488 1,742,211 +0.25(+3.46%)
Nov 18, 2021 7.068 7.278 7.043 7.238 3,004,518 +0.55(+8.22%)
Nov 17, 2021 6.421 6.801 6.348 6.688 1,187,528 +0.42(+6.71%)
Nov 16, 2021 6.186 6.324 6.178 6.267 296,095 +0.11(+1.71%)
Nov 15, 2021 6.114 6.251 6.105 6.162 291,439 +0.11(+1.74%)
Nov 12, 2021 6.186 6.186 5.968 6.057 151,080 +0.04(+0.67%)
Nov 11, 2021 5.984 6.065 5.960 6.016 124,669 +0.02(+0.40%)
Nov 10, 2021 6.041 5.992 259,301 -0.02(-0.40%)
Nov 09, 2021 6.033 6.114 6.000 6.016 305,123 +0.01(+0.13%)
Nov 08, 2021 6.122 6.122 5.969 6.008 140,260 +0.03(+0.54%)
Nov 05, 2021 5.992 6.105 5.903 5.976 321,444 +0.02(+0.27%)
Nov 04, 2021 6.008 6.073 5.863 5.960 209,793 -0.06(-0.94%)
Nov 03, 2021 5.895 6.097 5.847 6.016 482,286 +0.15(+2.48%)
Nov 02, 2021 5.855 5.887 5.806 5.871 265,641 +0.01(+0.14%)
Nov 01, 2021 5.822 5.871 5.790 5.863 214,375 +0.03(+0.55%)
Oct 29, 2021 5.709 5.855 5.693 5.830 199,072 +0.13(+2.27%)
Oct 28, 2021 5.847 5.847 5.645 5.701 169,350 -0.11(-1.95%)
Oct 27, 2021 5.782 5.863 5.758 5.814 106,593 +0.02(+0.28%)
Oct 26, 2021 5.798 5.798 121,049 +0.02(+0.28%)
Oct 25, 2021 5.677 5.814 5.645 5.782 141,099 +0.09(+1.56%)
Oct 22, 2021 5.677 5.750 5.661 5.693 94,972 +0.01(+0.14%)
Oct 21, 2021 5.709 5.758 5.645 5.685 207,061 -0.02(-0.28%)
Oct 20, 2021 5.677 5.742 5.628 5.701 113,583 +0.05(+0.86%)
Oct 19, 2021 5.628 5.733 5.612 5.653 147,472 +0.02(+0.43%)
Oct 18, 2021 5.725 5.733 5.620 5.628 201,915 -0.12(-2.11%)
Oct 15, 2021 5.863 5.911 5.742 5.750 193,092 -0.03(-0.56%)
Oct 14, 2021 5.750 5.871 5.750 5.782 172,795 +0.06(+1.13%)
Oct 13, 2021 5.742 5.830 5.693 5.717 182,398 -0.03(-0.56%)
Oct 12, 2021 5.709 5.790 5.681 5.750 167,365 +0.04(+0.71%)
Oct 11, 2021 5.742 5.822 5.677 5.709 214,161 -0.05(-0.84%)
Oct 08, 2021 5.992 5.992 5.742 5.758 213,636 -0.20(-3.39%)
Oct 07, 2021 6.130 6.130 5.944 5.960 498,905 -0.19(-3.15%)
Oct 06, 2021 6.057 6.211 5.968 6.154 309,590 +0.09(+1.47%)
Oct 05, 2021 6.065 6.105 5.952 6.065 217,798 +0.01(+0.13%)
Oct 04, 2021 6.065 6.219 5.984 6.057 405,018 -0.05(-0.79%)
Oct 01, 2021 6.016 6.227 5.984 6.105 288,643 +0.13(+2.17%)
Sep 30, 2021 5.968 6.130 5.944 5.976 320,084 +0.06(+1.09%)
Sep 29, 2021 5.863 5.952 5.782 5.911 295,443 +0.08(+1.39%)
Sep 28, 2021 5.839 5.903 5.733 5.830 246,670 +0.00(+0.00%)
Sep 27, 2021 5.604 5.887 5.564 5.830 346,762 +0.24(+4.34%)
Sep 24, 2021 5.531 5.661 5.531 5.588 167,523 +0.06(+1.02%)
Sep 23, 2021 5.467 5.572 5.418 5.531 165,203 +0.08(+1.48%)
Sep 22, 2021 5.459 5.515 5.418 5.450 146,989 -0.01(-0.15%)
Sep 21, 2021 5.345 5.491 5.345 5.459 164,668 +0.13(+2.43%)
Sep 20, 2021 5.353 5.434 5.273 5.329 274,854 -0.15(-2.66%)
Sep 17, 2021 5.491 5.547 5.337 5.475 1,327,492 +0.00(+0.00%)
Sep 16, 2021 5.386 5.539 5.297 5.475 542,960 +0.08(+1.50%)
Sep 15, 2021 5.345 5.814 5.321 5.394 1,204,759 +0.10(+1.83%)
Sep 14, 2021 5.281 5.353 5.248 5.297 363,207 +0.01(+0.15%)
Sep 13, 2021 5.281 5.324 5.151 5.289 318,871 +0.03(+0.62%)
Sep 10, 2021 5.523 5.523 5.208 5.256 645,549 -0.23(-4.13%)
Sep 09, 2021 5.442 6.211 5.442 5.483 2,168,621 +0.02(+0.44%)
Sep 08, 2021 5.491 5.507 5.329 5.459 238,527 -0.06(-1.17%)
Sep 07, 2021 5.701 5.750 5.515 5.523 415,667 -0.18(-3.12%)
Sep 03, 2021 5.483 5.774 5.386 5.701 566,055 +0.29(+5.38%)
Sep 02, 2021 5.289 5.426 5.264 5.410 335,596 +0.12(+2.29%)
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.