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 (%)
Mar 31, 2020 3.882 3.922 3.720 3.865 506,900 -0.07(-1.85%)
Mar 30, 2020 3.841 3.995 3.776 3.938 267,418 +0.11(+2.96%)
Mar 27, 2020 3.849 3.946 3.752 3.825 164,962 -0.18(-4.44%)
Mar 26, 2020 3.898 4.104 3.890 4.003 264,392 +0.16(+4.21%)
Mar 25, 2020 3.696 3.874 3.663 3.841 310,363 +0.15(+3.94%)
Mar 24, 2020 3.760 3.890 3.615 3.696 248,943 +0.01(+0.22%)
Mar 23, 2020 3.962 3.962 3.493 3.688 340,812 -0.17(-4.40%)
Mar 20, 2020 3.688 3.874 3.550 3.857 647,484 +0.20(+5.53%)
Mar 19, 2020 3.372 3.785 3.356 3.655 457,051 +0.27(+8.13%)
Mar 18, 2020 3.631 3.833 3.235 3.380 456,476 -0.40(-10.68%)
Mar 17, 2020 3.227 3.825 3.219 3.785 455,731 +0.56(+17.29%)
Mar 16, 2020 3.404 3.469 3.202 3.227 419,150 -0.33(-9.32%)
Mar 13, 2020 3.615 3.776 3.518 3.558 530,749 +0.05(+1.38%)
Mar 12, 2020 3.688 3.971 3.469 3.510 467,300 -0.33(-8.63%)
Mar 11, 2020 3.874 4.011 3.809 3.841 339,913 -0.08(-2.06%)
Mar 10, 2020 4.157 4.237 3.822 3.922 461,087 -0.19(-4.72%)
Mar 09, 2020 4.165 4.286 4.011 4.116 289,109 -0.19(-4.50%)
Mar 06, 2020 3.688 4.310 3.688 4.310 519,619 +0.48(+12.45%)
Mar 05, 2020 3.817 3.882 3.728 3.833 308,768 -0.07(-1.86%)
Mar 04, 2020 3.785 3.930 3.728 3.906 272,827 +0.16(+4.32%)
Mar 03, 2020 4.003 4.035 3.720 3.744 199,562 -0.23(-5.70%)
Mar 02, 2020 4.043 4.076 3.898 3.971 203,565 -0.07(-1.70%)
Feb 28, 2020 3.768 4.060 3.679 4.039 433,675 +0.30(+7.88%)
Feb 27, 2020 3.736 3.906 3.631 3.744 310,447 -0.04(-1.07%)
Feb 26, 2020 3.720 3.801 3.720 3.785 189,826 +0.04(+1.08%)
Feb 25, 2020 3.696 3.793 3.679 3.744 143,548 +0.05(+1.31%)
Feb 24, 2020 3.688 3.801 3.631 3.696 185,990 -0.13(-3.38%)
Feb 21, 2020 4.035 4.035 3.801 3.825 141,714 -0.19(-4.83%)
Feb 20, 2020 4.051 4.060 3.938 4.019 132,263 -0.02(-0.60%)
Feb 19, 2020 3.898 4.088 3.898 4.043 172,500 +0.15(+3.73%)
Feb 18, 2020 3.922 3.922 3.849 3.898 154,962 -0.02(-0.62%)
Feb 14, 2020 3.720 3.971 3.720 3.922 245,712 +0.22(+5.90%)
Feb 13, 2020 3.590 3.712 3.485 3.704 392,043 +0.10(+2.69%)
Feb 12, 2020 3.671 3.696 3.599 3.607 186,682 -0.03(-0.89%)
Feb 11, 2020 3.639 3.679 3.607 3.639 311,442 +0.00(+0.00%)
Feb 10, 2020 3.639 3.744 3.552 3.639 245,732 -0.01(-0.22%)
Feb 07, 2020 4.003 4.043 3.404 3.647 1,011,168 -0.40(-9.80%)
Feb 06, 2020 4.108 4.165 4.035 4.043 280,087 -0.08(-1.96%)
Feb 05, 2020 4.165 4.246 4.116 4.124 234,836 -0.04(-0.97%)
Feb 04, 2020 4.132 4.246 4.092 4.165 157,503 +0.03(+0.78%)
Feb 03, 2020 4.165 4.270 4.124 4.132 121,547 -0.03(-0.78%)
Jan 31, 2020 4.197 4.205 4.140 4.165 178,441 -0.05(-1.15%)
Jan 30, 2020 4.237 4.262 4.181 4.213 230,131 -0.06(-1.33%)
Jan 29, 2020 4.197 4.334 4.193 4.270 188,364 +0.06(+1.54%)
Jan 28, 2020 4.213 4.246 4.132 4.205 107,893 +0.01(+0.29%)
Jan 27, 2020 4.108 4.246 4.108 4.193 137,116 +0.02(+0.48%)
Jan 24, 2020 4.213 4.310 4.148 4.173 121,186 -0.04(-0.96%)
Jan 23, 2020 4.116 4.270 4.084 4.213 206,251 +0.06(+1.56%)
Jan 22, 2020 4.140 4.181 4.076 4.148 119,146 +0.03(+0.79%)
Jan 21, 2020 4.229 4.302 4.116 4.116 169,027 -0.09(-2.12%)
Jan 17, 2020 4.456 4.472 4.197 4.205 194,888 -0.21(-4.76%)
Jan 16, 2020 4.246 4.448 4.229 4.415 191,388 +0.19(+4.60%)
Jan 15, 2020 4.116 4.246 4.116 4.221 159,134 +0.11(+2.55%)
Jan 14, 2020 4.124 4.157 4.100 4.116 158,469 -0.03(-0.78%)
Jan 13, 2020 4.132 4.181 4.092 4.148 163,285 +0.00(+0.00%)
Jan 10, 2020 4.124 4.165 4.108 4.148 138,375 +0.03(+0.79%)
Jan 09, 2020 4.189 4.237 4.108 4.116 231,227 -0.04(-0.97%)
Jan 08, 2020 4.157 4.270 4.157 4.157 182,573 -0.02(-0.58%)
Jan 07, 2020 3.995 4.205 3.991 4.181 229,802 +0.17(+4.23%)
Jan 06, 2020 3.898 4.068 3.891 4.011 139,575 +0.07(+1.85%)
Jan 03, 2020 3.841 4.003 3.841 3.938 180,172 +0.05(+1.25%)
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.