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 )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 5.159 5.192 5.135 5.151 289,025 -0.02(-0.31%)
Jul 29, 2021 5.151 5.212 5.095 5.167 220,591 +0.07(+1.43%)
Jul 28, 2021 4.965 5.143 4.965 5.095 227,941 +0.16(+3.28%)
Jul 27, 2021 4.901 4.957 4.820 4.933 336,234 +0.02(+0.49%)
Jul 26, 2021 4.909 4.933 4.867 4.909 207,495 +0.02(+0.33%)
Jul 23, 2021 5.075 5.082 4.844 4.892 428,147 -0.15(-2.89%)
Jul 22, 2021 5.313 5.378 5.022 5.038 504,695 -0.34(-6.32%)
Jul 21, 2021 4.925 5.725 4.925 5.378 3,203,094 +0.47(+9.56%)
Jul 20, 2021 4.844 4.998 4.779 4.909 478,205 +0.11(+2.36%)
Jul 19, 2021 4.698 4.925 4.634 4.795 777,641 +0.04(+0.85%)
Jul 16, 2021 4.698 4.763 4.658 4.755 406,572 +0.08(+1.73%)
Jul 15, 2021 4.658 4.690 4.609 4.674 185,916 +0.00(+0.00%)
Jul 14, 2021 4.658 4.715 4.630 4.674 222,275 +0.03(+0.70%)
Jul 13, 2021 4.666 4.682 4.577 4.642 234,721 -0.04(-0.86%)
Jul 12, 2021 4.658 4.706 4.585 4.682 202,434 +0.06(+1.40%)
Jul 09, 2021 4.715 4.739 4.581 4.617 271,859 -0.04(-0.87%)
Jul 08, 2021 4.650 4.739 4.593 4.658 357,343 -0.02(-0.35%)
Jul 07, 2021 4.779 4.836 4.666 4.674 269,153 -0.11(-2.20%)
Jul 06, 2021 4.909 4.909 4.706 4.779 396,359 -0.11(-2.31%)
Jul 02, 2021 5.006 5.006 4.876 4.892 283,381 -0.11(-2.26%)
Jul 01, 2021 5.111 5.188 4.909 5.006 373,326 -0.07(-1.43%)
Jun 30, 2021 5.070 5.117 4.989 5.078 317,211 -0.02(-0.48%)
Jun 29, 2021 5.143 5.167 5.010 5.103 298,950 -0.04(-0.79%)
Jun 28, 2021 5.167 5.245 5.111 5.143 229,337 +0.01(+0.16%)
Jun 25, 2021 5.054 5.167 5.054 5.135 1,317,677 +0.08(+1.60%)
Jun 24, 2021 4.949 5.066 4.949 5.054 268,300 +0.12(+2.46%)
Jun 23, 2021 5.078 5.087 4.901 4.933 379,996 -0.15(-2.87%)
Jun 22, 2021 5.159 5.159 5.006 5.078 363,331 -0.08(-1.57%)
Jun 21, 2021 5.167 5.232 5.119 5.159 317,066 +0.01(+0.16%)
Jun 18, 2021 5.281 5.281 5.087 5.151 1,081,998 -0.11(-2.00%)
Jun 17, 2021 5.184 5.329 5.159 5.256 359,518 +0.05(+0.93%)
Jun 16, 2021 5.305 5.321 5.184 5.208 338,092 -0.11(-1.98%)
Jun 15, 2021 5.386 5.386 5.224 5.313 244,077 -0.06(-1.20%)
Jun 14, 2021 5.353 5.426 5.321 5.378 308,744 +0.00(+0.00%)
Jun 11, 2021 5.370 5.438 5.329 5.378 217,599 +0.02(+0.30%)
Jun 10, 2021 5.394 5.422 5.345 5.361 216,077 +0.00(+0.00%)
Jun 09, 2021 5.337 5.422 5.321 5.361 267,359 +0.03(+0.61%)
Jun 08, 2021 5.459 5.467 5.313 5.329 369,005 -0.10(-1.79%)
Jun 07, 2021 5.353 5.483 5.345 5.426 422,357 +0.08(+1.51%)
Jun 04, 2021 5.361 5.410 5.329 5.345 223,064 -0.02(-0.30%)
Jun 03, 2021 5.370 5.400 5.329 5.361 288,884 -0.02(-0.30%)
Jun 02, 2021 5.515 5.515 5.353 5.378 350,227 -0.14(-2.49%)
Jun 01, 2021 5.709 5.750 5.491 5.515 344,309 -0.19(-3.26%)
May 28, 2021 5.855 5.879 5.685 5.701 361,763 -0.12(-2.08%)
May 27, 2021 5.709 5.887 5.709 5.822 534,536 +0.16(+2.86%)
May 26, 2021 5.604 5.750 5.604 5.661 211,827 +0.06(+1.16%)
May 25, 2021 5.661 5.733 5.596 5.596 426,056 -0.03(-0.57%)
May 24, 2021 5.628 5.701 5.588 5.628 169,147 +0.02(+0.29%)
May 21, 2021 5.709 5.742 5.592 5.612 145,071 -0.06(-1.00%)
May 20, 2021 5.588 5.717 5.580 5.669 175,152 +0.11(+2.04%)
May 19, 2021 5.531 5.653 5.467 5.556 191,487 +0.01(+0.15%)
May 18, 2021 5.564 5.685 5.531 5.547 201,829 -0.02(-0.29%)
May 17, 2021 5.653 5.701 5.515 5.564 187,227 -0.12(-2.13%)
May 14, 2021 5.531 5.693 5.467 5.685 208,683 +0.19(+3.53%)
May 13, 2021 5.940 5.940 5.434 5.491 292,710 -0.02(-0.44%)
May 12, 2021 5.483 5.612 5.459 5.515 244,766 +0.05(+0.89%)
May 11, 2021 5.515 5.604 5.459 5.467 357,258 -0.15(-2.73%)
May 10, 2021 5.911 5.952 5.596 5.620 345,078 -0.31(-5.18%)
May 07, 2021 5.911 5.960 5.863 5.928 213,507 +0.00(+0.00%)
May 06, 2021 5.960 5.976 5.899 5.928 149,292 -0.04(-0.68%)
May 05, 2021 5.928 6.016 5.879 5.968 272,321 +0.06(+0.96%)
May 04, 2021 5.871 5.936 5.839 5.911 229,706 +0.02(+0.41%)
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.