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 (%)
Jul 30, 2004 1.181 1.181 1.124 1.132 26,957 +0.00(+0.00%)
Jul 29, 2004 1.132 1.164 1.132 1.132 15,952 -0.01(-0.71%)
Jul 28, 2004 1.132 1.213 1.132 1.140 17,065 -0.06(-4.73%)
Jul 27, 2004 1.164 1.205 1.140 1.197 38,952 +0.01(+0.68%)
Jul 26, 2004 1.205 1.213 1.164 1.189 12,860 +0.00(+0.00%)
Jul 23, 2004 1.181 1.245 1.173 1.189 66,405 -0.02(-2.00%)
Jul 22, 2004 1.213 1.270 1.197 1.213 97,073 +0.02(+1.35%)
Jul 21, 2004 1.189 1.245 1.164 1.197 41,673 +0.01(+0.68%)
Jul 20, 2004 1.310 1.310 1.173 1.189 37,839 -0.03(-2.65%)
Jul 19, 2004 1.213 1.270 1.213 1.221 64,055 -0.01(-0.66%)
Jul 16, 2004 1.229 1.302 1.221 1.229 85,820 +0.01(+0.66%)
Jul 15, 2004 1.278 1.294 1.164 1.221 199,340 +0.01(+0.67%)
Jul 14, 2004 1.140 1.270 1.132 1.213 348,721 +0.07(+6.38%)
Jul 13, 2004 1.140 1.205 1.100 1.140 95,341 -0.06(-4.73%)
Jul 12, 2004 1.124 1.213 1.019 1.197 107,584 +0.15(+13.85%)
Jul 09, 2004 1.019 1.051 1.019 1.051 35,243 +0.00(+0.00%)
Jul 08, 2004 0.9866 1.100 0.9866 1.051 55,770 +0.01(+0.78%)
Jul 07, 2004 1.003 1.100 0.9785 1.043 23,990 -0.04(-3.73%)
Jul 06, 2004 1.051 1.084 0.9219 1.084 84,583 +0.03(+3.08%)
Jul 02, 2004 0.8895 1.181 0.8814 1.051 200,205 -0.07(-5.87%)
Jul 01, 2004 1.100 1.124 1.100 1.117 18,178 -0.02(-1.36%)
Jun 30, 2004 1.133 1.147 1.132 1.132 16,570 +0.00(+0.00%)
Jun 29, 2004 1.092 1.181 1.092 1.132 50,700 +0.02(+2.19%)
Jun 28, 2004 1.213 1.213 1.092 1.108 50,453 +0.02(+1.48%)
Jun 25, 2004 1.164 1.164 1.092 1.092 43,281 -0.05(-4.26%)
Jun 24, 2004 1.124 1.221 1.124 1.140 14,715 +0.03(+2.84%)
Jun 23, 2004 1.076 1.189 1.076 1.109 22,629 +0.01(+0.73%)
Jun 22, 2004 1.124 1.156 1.076 1.101 71,351 -0.05(-4.15%)
Jun 21, 2004 1.205 1.229 1.140 1.148 92,126 -0.03(-2.74%)
Jun 18, 2004 1.198 1.205 1.173 1.181 10,016 -0.03(-2.67%)
Jun 17, 2004 1.189 1.229 1.148 1.213 75,432 +0.02(+2.04%)
Jun 16, 2004 1.124 1.189 1.124 1.189 33,264 +0.02(+1.38%)
Jun 15, 2004 1.148 1.213 1.148 1.173 36,603 +0.00(+0.00%)
Jun 14, 2004 1.148 1.173 1.148 1.173 18,425 -0.02(-2.03%)
Jun 10, 2004 1.189 1.205 1.140 1.197 52,308 +0.00(+0.00%)
Jun 09, 2004 1.278 1.294 1.173 1.197 64,674 -0.02(-1.33%)
Jun 08, 2004 1.164 1.302 1.164 1.213 30,915 +0.00(+0.00%)
Jun 07, 2004 1.213 1.221 1.164 1.213 33,388 -0.04(-3.23%)
Jun 04, 2004 1.213 1.278 1.173 1.253 66,034 +0.04(+3.33%)
Jun 03, 2004 1.197 1.213 1.156 1.213 50,453 +0.01(+0.67%)
Jun 02, 2004 1.205 1.213 1.173 1.205 79,142 -0.01(-0.67%)
Jun 01, 2004 1.132 1.334 1.092 1.213 216,899 -0.14(-10.18%)
May 28, 2004 1.278 1.359 1.278 1.350 37,839 +0.06(+4.38%)
May 27, 2004 1.399 1.399 1.286 1.294 63,437 -0.07(-5.33%)
May 26, 2004 1.342 1.407 1.318 1.367 123,289 +0.05(+3.68%)
May 25, 2004 1.310 1.391 1.262 1.318 104,369 -0.01(-0.61%)
May 24, 2004 1.391 1.423 1.302 1.326 131,203 +0.03(+2.50%)
May 21, 2004 1.383 1.399 1.294 1.294 306,429 +0.00(+0.00%)
May 20, 2004 1.326 1.496 1.237 1.294 913,353 -0.11(-7.51%)
May 19, 2004 1.067 1.488 1.051 1.399 878,975 +0.32(+29.10%)
May 18, 2004 1.051 1.116 1.051 1.084 17,559 +0.00(+0.00%)
May 17, 2004 1.084 1.156 1.051 1.084 61,830 -0.02(-2.19%)
May 14, 2004 1.108 1.140 1.067 1.108 16,941 -0.03(-2.84%)
May 13, 2004 1.051 1.164 1.035 1.140 71,104 +0.05(+4.44%)
May 12, 2004 1.092 1.092 1.051 1.092 26,463 -0.02(-2.17%)
May 11, 2004 1.084 1.116 1.067 1.116 60,098 +0.07(+6.73%)
May 10, 2004 1.140 1.140 1.011 1.046 151,978 -0.09(-7.64%)
May 07, 2004 1.132 1.205 1.132 1.132 59,356 +0.02(+1.45%)
May 06, 2004 1.213 1.213 1.100 1.116 39,942 -0.07(-6.12%)
May 05, 2004 1.156 1.189 1.100 1.189 173,495 +0.02(+2.08%)
May 04, 2004 1.181 1.245 1.140 1.164 67,642 -0.03(-2.70%)
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.