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 )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 19.09 19.54 11.53 14.79 58,723,520 -4.44(-23.09%)
Jul 28, 2022 15.28 19.31 15.24 19.23 43,653,844 +3.83(+24.86%)
Jul 27, 2022 14.50 15.89 13.94 15.40 31,421,092 +0.40(+2.70%)
Jul 26, 2022 13.04 15.34 12.97 15.00 47,253,612 +1.50(+11.09%)
Jul 25, 2022 12.44 14.06 11.90 13.50 69,366,088 +3.04(+29.03%)
Jul 22, 2022 12.09 12.11 9.914 10.46 9,936,501 -1.74(-14.24%)
Jul 21, 2022 12.38 12.80 11.97 12.20 4,874,092 -0.08(-0.63%)
Jul 20, 2022 12.08 12.60 11.70 12.28 5,651,796 +0.25(+2.07%)
Jul 19, 2022 12.25 12.31 11.57 12.03 5,106,142 +0.02(+0.14%)
Jul 18, 2022 13.19 13.59 11.72 12.01 12,814,037 -0.86(-6.68%)
Jul 15, 2022 11.76 12.90 11.38 12.87 8,022,955 +1.20(+10.32%)
Jul 14, 2022 12.24 12.43 11.07 11.67 6,258,134 -0.84(-6.74%)
Jul 13, 2022 10.97 12.91 10.97 12.51 15,317,099 +1.32(+11.76%)
Jul 12, 2022 10.59 11.42 10.55 11.20 4,646,428 +0.48(+4.50%)
Jul 11, 2022 10.86 11.14 10.49 10.71 3,579,897 -0.21(-1.89%)
Jul 08, 2022 12.38 12.48 10.71 10.92 10,134,953 -1.03(-8.64%)
Jul 07, 2022 11.18 12.09 10.97 11.95 5,412,880 +0.67(+5.95%)
Jul 06, 2022 10.79 12.42 10.54 11.28 15,497,955 +0.28(+2.58%)
Jul 05, 2022 10.89 11.10 10.34 11.00 4,342,090 +0.15(+1.35%)
Jul 01, 2022 10.07 11.00 9.682 10.85 8,273,353 +0.89(+8.89%)
Jun 30, 2022 9.552 10.07 9.466 9.966 4,843,119 +0.37(+3.86%)
Jun 29, 2022 9.363 10.30 9.165 9.595 11,429,602 +0.03(+0.36%)
Jun 28, 2022 9.268 9.983 9.114 9.561 5,271,385 +0.20(+2.11%)
Jun 27, 2022 10.13 10.47 9.122 9.363 7,076,463 -1.86(-16.56%)
Jun 24, 2022 10.89 11.34 10.35 11.22 7,056,740 -0.05(-0.46%)
Jun 23, 2022 10.85 11.66 10.64 11.27 17,237,098 +0.57(+5.31%)
Jun 22, 2022 10.24 10.96 9.923 10.71 6,235,445 +0.50(+4.89%)
Jun 21, 2022 9.836 10.62 9.630 10.21 6,539,939 +0.50(+5.14%)
Jun 17, 2022 9.595 9.879 9.208 9.707 4,219,738 +0.01(+0.09%)
Jun 16, 2022 8.743 9.931 8.743 9.699 8,032,187 +0.80(+8.99%)
Jun 15, 2022 8.830 9.105 8.494 8.898 3,475,249 +0.07(+0.78%)
Jun 14, 2022 8.227 9.174 8.029 8.830 7,279,836 +0.47(+5.66%)
Jun 13, 2022 8.752 8.821 8.270 8.356 5,176,028 -0.73(-8.05%)
Jun 10, 2022 9.010 9.595 8.943 9.088 7,051,314 -0.06(-0.66%)
Jun 09, 2022 9.363 9.983 9.053 9.148 7,866,801 -0.28(-3.01%)
Jun 08, 2022 10.41 10.41 9.320 9.432 9,061,037 -0.84(-8.21%)
Jun 07, 2022 9.268 10.40 9.268 10.28 17,611,598 +1.13(+12.32%)
Jun 06, 2022 9.793 9.922 8.950 9.148 12,996,862 -0.85(-8.52%)
Jun 03, 2022 10.78 11.83 9.621 10.000 38,104,740 -1.08(-9.71%)
Jun 02, 2022 10.41 11.57 9.561 11.08 31,473,798 +0.59(+5.58%)
Jun 01, 2022 9.165 10.76 8.967 10.49 39,179,644 +1.08(+11.43%)
May 31, 2022 10.12 10.92 9.363 9.415 34,170,516 -2.36(-20.03%)
May 27, 2022 8.864 12.66 8.821 11.77 119,022,272 +3.48(+41.91%)
May 26, 2022 7.461 8.830 7.410 8.296 14,704,268 +0.72(+9.55%)
May 25, 2022 7.616 8.141 7.496 7.573 7,273,794 -0.30(-3.83%)
May 24, 2022 8.933 9.018 7.289 7.874 30,270,686 -1.45(-15.51%)
May 23, 2022 12.62 12.74 8.933 9.320 84,980,672 -1.35(-12.66%)
May 20, 2022 7.840 10.73 7.616 10.67 89,067,584 +3.23(+43.35%)
May 19, 2022 7.539 8.391 6.885 7.444 46,114,984 +1.08(+17.05%)
May 18, 2022 6.222 6.394 6.170 6.360 313,389 +0.09(+1.51%)
May 17, 2022 6.429 6.429 6.231 6.265 200,224 -0.07(-1.09%)
May 16, 2022 6.119 6.394 6.119 6.334 256,717 +0.30(+4.99%)
May 13, 2022 6.041 6.190 6.008 6.033 395,192 +0.03(+0.54%)
May 12, 2022 6.219 6.219 5.911 6.000 278,821 -0.19(-3.01%)
May 11, 2022 6.097 6.301 6.041 6.186 394,852 +0.11(+1.73%)
May 10, 2022 6.186 6.283 5.952 6.081 211,333 -0.07(-1.18%)
May 09, 2022 6.057 6.421 5.984 6.154 375,360 +0.10(+1.60%)
May 06, 2022 5.911 6.211 5.855 6.057 325,234 +0.18(+3.03%)
May 05, 2022 5.863 6.041 5.742 5.879 256,071 +0.03(+0.55%)
May 04, 2022 5.750 5.887 5.701 5.847 122,235 +0.09(+1.54%)
May 03, 2022 5.709 5.830 5.645 5.758 164,151 +0.04(+0.71%)
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.