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 (%)
Apr 28, 2023 4.822 5.076 4.737 5.003 645,942 +0.15(+3.00%)
Apr 27, 2023 4.728 4.943 4.659 4.857 600,729 +0.15(+3.10%)
Apr 26, 2023 4.771 4.831 4.595 4.711 660,603 -0.07(-1.44%)
Apr 25, 2023 4.874 4.968 4.771 4.780 551,719 -0.11(-2.28%)
Apr 24, 2023 4.934 4.934 4.737 4.891 716,125 -0.01(-0.18%)
Apr 21, 2023 5.046 5.089 4.865 4.900 850,870 -0.16(-3.22%)
Apr 20, 2023 4.891 5.209 4.883 5.063 815,759 +0.09(+1.72%)
Apr 19, 2023 4.960 5.058 4.887 4.977 778,637 +0.01(+0.17%)
Apr 18, 2023 5.191 5.217 4.917 4.968 558,149 -0.21(-3.98%)
Apr 17, 2023 5.123 5.269 5.106 5.174 691,290 +0.07(+1.34%)
Apr 14, 2023 5.363 5.372 5.011 5.106 619,995 -0.09(-1.82%)
Apr 13, 2023 5.123 5.312 5.089 5.200 463,232 +0.13(+2.54%)
Apr 12, 2023 5.286 5.337 5.011 5.071 490,958 -0.15(-2.96%)
Apr 11, 2023 5.114 5.269 5.071 5.226 551,789 +0.13(+2.53%)
Apr 10, 2023 5.140 5.174 5.020 5.097 902,836 +0.01(+0.17%)
Apr 06, 2023 5.046 5.174 5.003 5.089 589,110 +0.07(+1.37%)
Apr 05, 2023 4.857 5.076 4.840 5.020 912,345 +0.14(+2.81%)
Apr 04, 2023 4.925 4.964 4.728 4.883 711,686 -0.05(-1.04%)
Apr 03, 2023 4.934 4.951 4.762 4.934 637,172 +0.00(+0.00%)
Mar 31, 2023 4.814 5.020 4.814 4.934 943,343 +0.15(+3.05%)
Mar 30, 2023 4.934 4.934 4.728 4.788 537,118 -0.12(-2.45%)
Mar 29, 2023 4.968 5.106 4.908 4.908 740,204 +0.01(+0.18%)
Mar 28, 2023 4.960 5.013 4.801 4.900 1,176,125 -0.03(-0.70%)
Mar 27, 2023 4.934 4.973 4.788 4.934 740,044 +0.01(+0.17%)
Mar 24, 2023 4.745 5.033 4.724 4.925 796,808 +0.16(+3.42%)
Mar 23, 2023 4.548 4.805 4.548 4.762 950,030 +0.26(+5.71%)
Mar 22, 2023 4.617 4.642 4.496 4.505 951,822 -0.12(-2.60%)
Mar 21, 2023 4.805 4.874 4.617 4.625 789,075 -0.12(-2.53%)
Mar 20, 2023 4.685 4.934 4.677 4.745 754,849 +0.06(+1.28%)
Mar 17, 2023 4.797 4.805 4.651 4.685 1,767,625 -0.14(-2.85%)
Mar 16, 2023 4.745 4.891 4.642 4.822 1,067,592 +0.00(+0.00%)
Mar 15, 2023 4.642 4.822 4.625 4.822 1,028,764 +0.09(+1.81%)
Mar 14, 2023 4.634 4.745 4.565 4.737 1,113,165 +0.25(+5.54%)
Mar 13, 2023 4.556 4.621 4.385 4.488 1,877,748 -0.16(-3.51%)
Mar 10, 2023 4.651 4.870 4.604 4.651 1,083,892 -0.03(-0.73%)
Mar 09, 2023 5.071 5.114 4.574 4.685 2,002,767 -0.39(-7.77%)
Mar 08, 2023 5.252 5.294 5.050 5.080 959,168 -0.17(-3.27%)
Mar 07, 2023 5.209 5.363 5.153 5.252 1,246,822 +0.04(+0.82%)
Mar 06, 2023 5.492 5.671 5.183 5.209 1,234,759 -0.27(-5.01%)
Mar 03, 2023 5.689 5.702 5.385 5.483 1,251,606 -0.21(-3.62%)
Mar 02, 2023 5.621 5.801 5.535 5.689 1,314,341 -0.01(-0.15%)
Mar 01, 2023 5.904 5.972 5.659 5.698 812,285 -0.18(-3.07%)
Feb 28, 2023 5.964 5.964 5.831 5.878 836,558 -0.09(-1.58%)
Feb 27, 2023 5.938 5.981 5.895 5.972 873,157 +0.07(+1.16%)
Feb 24, 2023 5.801 5.912 5.775 5.904 704,852 +0.01(+0.15%)
Feb 23, 2023 5.758 5.921 5.715 5.895 608,130 +0.15(+2.54%)
Feb 22, 2023 5.775 5.882 5.642 5.749 1,021,590 +0.01(+0.15%)
Feb 21, 2023 5.921 6.024 5.741 5.741 961,458 -0.27(-4.43%)
Feb 17, 2023 5.878 6.041 5.801 6.007 729,851 +0.15(+2.49%)
Feb 16, 2023 5.835 5.968 5.788 5.861 790,350 -0.06(-1.01%)
Feb 15, 2023 5.732 5.921 5.672 5.921 1,163,777 +0.17(+2.99%)
Feb 14, 2023 5.723 5.775 5.552 5.749 783,780 +0.04(+0.75%)
Feb 13, 2023 5.784 5.809 5.612 5.706 919,110 -0.12(-2.06%)
Feb 10, 2023 5.964 6.037 5.758 5.826 1,423,185 -0.12(-2.02%)
Feb 09, 2023 6.110 6.153 5.882 5.947 996,115 -0.07(-1.14%)
Feb 08, 2023 6.118 6.170 5.985 6.015 801,928 -0.15(-2.50%)
Feb 07, 2023 6.127 6.187 5.968 6.170 796,137 +0.06(+0.98%)
Feb 06, 2023 6.298 6.341 6.071 6.110 825,806 -0.16(-2.60%)
Feb 03, 2023 6.582 6.582 6.230 6.273 942,998 -0.37(-5.56%)
Feb 02, 2023 6.376 6.752 6.307 6.642 1,087,199 +0.28(+4.45%)
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.