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 (%)
Jun 29, 2018 4.852 4.901 4.626 4.803 454,701 -0.05(-1.00%)
Jun 28, 2018 4.933 5.038 4.747 4.852 434,750 -0.11(-2.28%)
Jun 27, 2018 5.111 5.135 4.925 4.965 311,747 -0.14(-2.69%)
Jun 26, 2018 5.264 5.330 5.087 5.103 274,609 -0.15(-2.92%)
Jun 25, 2018 5.580 5.717 5.240 5.256 543,369 -0.32(-5.80%)
Jun 22, 2018 5.426 5.612 5.370 5.580 8,456,982 +0.15(+2.83%)
Jun 21, 2018 5.742 5.790 5.402 5.426 568,204 -0.31(-5.36%)
Jun 20, 2018 5.733 5.798 5.628 5.733 501,154 +0.03(+0.57%)
Jun 19, 2018 5.822 5.895 5.701 5.701 823,258 -0.10(-1.67%)
Jun 18, 2018 5.661 5.992 5.661 5.798 703,893 +0.07(+1.27%)
Jun 15, 2018 6.016 5.661 5.725 2,755,002 -0.13(-2.21%)
Jun 14, 2018 5.903 5.992 5.843 5.855 1,394,803 -0.04(-0.69%)
Jun 13, 2018 5.677 6.097 5.677 5.895 937,047 +0.22(+3.85%)
Jun 12, 2018 5.742 5.798 5.580 5.677 1,113,219 -0.05(-0.85%)
Jun 11, 2018 5.685 6.065 5.661 5.725 1,060,040 +0.11(+2.02%)
Jun 08, 2018 5.830 5.838 5.556 5.612 243,938 -0.19(-3.21%)
Jun 07, 2018 5.806 5.923 5.717 5.798 205,461 +0.02(+0.42%)
Jun 06, 2018 5.612 5.895 5.612 5.774 282,069 +0.16(+2.88%)
Jun 05, 2018 5.636 5.701 5.572 5.612 301,336 -0.02(-0.43%)
Jun 04, 2018 5.645 5.766 5.450 5.636 203,925 +0.02(+0.43%)
Jun 01, 2018 5.426 5.653 5.378 5.612 185,163 +0.19(+3.43%)
May 31, 2018 5.321 5.475 5.281 5.426 272,415 +0.15(+2.91%)
May 30, 2018 5.232 5.321 5.131 5.273 93,551 +0.27(+5.50%)
May 29, 2018 4.892 5.054 4.787 4.998 99,609 +0.06(+1.15%)
May 25, 2018 4.941 4.941 4.941 0 -0.25(-4.83%)
May 24, 2018 5.127 5.256 5.127 5.192 42,286 +0.04(+0.78%)
May 23, 2018 5.273 5.337 5.119 5.151 78,827 -0.13(-2.45%)
May 22, 2018 5.386 5.434 5.232 5.281 44,151 -0.07(-1.36%)
May 21, 2018 5.410 5.454 5.329 5.353 67,583 -0.08(-1.49%)
May 18, 2018 5.361 5.467 5.361 5.434 223,213 +0.08(+1.51%)
May 17, 2018 5.394 5.418 5.313 5.353 547,317 -0.02(-0.45%)
May 16, 2018 5.353 5.459 5.353 5.378 131,116 -0.06(-1.19%)
May 15, 2018 5.370 5.475 5.224 5.442 233,611 +0.14(+2.59%)
May 14, 2018 5.200 5.402 5.192 5.305 193,896 +0.07(+1.39%)
May 11, 2018 4.812 5.256 4.795 5.232 148,190 +0.40(+8.19%)
May 10, 2018 4.901 4.905 4.803 4.836 129,462 -0.06(-1.16%)
May 09, 2018 5.046 5.046 4.852 4.892 112,301 -0.18(-3.51%)
May 08, 2018 5.184 5.254 5.054 5.070 74,452 -0.11(-2.03%)
May 07, 2018 5.256 5.256 5.151 5.175 229,526 -0.07(-1.39%)
May 04, 2018 5.200 5.256 5.200 5.248 295,670 -0.01(-0.15%)
May 03, 2018 5.337 5.370 5.232 5.256 250,098 +0.00(+0.00%)
May 02, 2018 5.175 5.378 5.014 5.256 652,070 +0.49(+10.36%)
Apr 30, 2018 4.763 4.763 4.763 32,839 -0.06(-1.34%)
Apr 27, 2018 4.925 4.925 4.723 4.828 198,544 -0.06(-1.32%)
Apr 26, 2018 4.973 4.998 4.863 4.892 78,660 -0.05(-0.98%)
Apr 25, 2018 4.957 4.989 4.884 4.941 98,426 -0.03(-0.65%)
Apr 24, 2018 5.014 5.070 4.933 4.973 159,310 +0.00(+0.00%)
Apr 23, 2018 5.014 5.037 4.933 4.973 67,742 -0.03(-0.65%)
Apr 20, 2018 5.014 5.014 4.965 5.006 29,016 -0.02(-0.48%)
Apr 19, 2018 5.054 5.054 5.009 5.030 53,943 -0.06(-1.11%)
Apr 18, 2018 4.989 5.087 4.933 5.087 60,765 +0.07(+1.45%)
Apr 17, 2018 5.054 5.054 4.931 5.014 56,661 -0.03(-0.64%)
Apr 16, 2018 5.087 5.103 5.006 5.046 68,983 -0.02(-0.48%)
Apr 13, 2018 5.054 5.087 4.860 5.070 84,341 +0.02(+0.32%)
Apr 12, 2018 5.054 5.087 4.973 5.054 254,905 +0.01(+0.16%)
Apr 11, 2018 5.127 5.127 5.040 5.046 55,227 -0.09(-1.73%)
Apr 10, 2018 5.135 5.159 4.989 5.135 77,168 +0.00(+0.00%)
Apr 09, 2018 5.038 5.167 5.038 5.135 59,734 +0.04(+0.79%)
Apr 06, 2018 4.989 5.095 4.969 5.095 98,910 +0.02(+0.32%)
Apr 05, 2018 5.050 5.087 4.982 5.078 75,427 +0.11(+2.28%)
Apr 04, 2018 5.030 5.167 4.965 4.965 153,310 -0.05(-0.97%)
Apr 03, 2018 4.858 5.014 4.812 5.014 297,909 +0.08(+1.64%)
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.