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 )

8.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 25, 2024 8.620 8.700 8.490 8.640 383,998 -0.02(-0.23%)
Apr 24, 2024 8.750 8.833 8.545 8.660 431,284 -0.10(-1.14%)
Apr 23, 2024 8.410 8.870 8.390 8.760 871,127 +0.41(+4.91%)
Apr 22, 2024 8.340 8.601 8.030 8.350 676,287 +0.01(+0.12%)
Apr 19, 2024 8.160 8.375 8.010 8.340 622,729 +0.11(+1.34%)
Apr 18, 2024 8.400 8.530 8.180 8.230 714,438 -0.28(-3.29%)
Apr 17, 2024 9.000 9.000 8.500 8.510 604,726 -0.42(-4.70%)
Apr 16, 2024 8.760 8.990 8.700 8.930 612,175 +0.05(+0.56%)
Apr 15, 2024 8.800 9.230 8.600 8.880 924,004 +0.07(+0.79%)
Apr 12, 2024 9.200 9.207 8.720 8.810 714,350 -0.40(-4.34%)
Apr 11, 2024 9.230 9.490 9.045 9.210 422,200 -0.02(-0.22%)
Apr 10, 2024 9.180 9.350 8.874 9.230 756,722 -0.04(-0.43%)
Apr 09, 2024 9.040 9.340 9.020 9.270 975,204 +0.27(+3.00%)
Apr 08, 2024 9.100 9.190 8.865 9.000 823,522 -0.08(-0.88%)
Apr 05, 2024 9.240 9.430 8.915 9.080 1,103,853 +0.11(+1.23%)
Apr 04, 2024 9.890 9.980 8.940 8.970 1,389,903 -0.94(-9.49%)
Apr 03, 2024 9.620 9.920 9.040 9.910 1,343,456 +0.26(+2.69%)
Apr 02, 2024 8.830 10.00 8.707 9.650 2,453,671 +0.86(+9.78%)
Apr 01, 2024 8.600 8.995 8.542 8.790 1,048,647 +0.23(+2.69%)
Mar 28, 2024 8.500 8.700 8.405 8.560 1,232,152 +0.06(+0.71%)
Mar 27, 2024 8.280 8.500 8.160 8.500 802,325 +0.18(+2.16%)
Mar 26, 2024 8.300 8.350 7.855 8.320 926,256 -0.03(-0.36%)
Mar 25, 2024 8.110 8.575 8.050 8.350 1,052,203 +0.19(+2.33%)
Mar 22, 2024 8.235 8.318 7.927 8.160 1,342,996 -0.15(-1.79%)
Mar 21, 2024 8.160 8.360 7.834 8.309 1,435,448 +0.14(+1.71%)
Mar 20, 2024 7.843 8.286 7.238 8.169 2,564,391 +0.40(+5.16%)
Mar 19, 2024 7.405 7.797 7.266 7.769 1,665,692 +0.36(+4.91%)
Mar 18, 2024 6.921 7.415 6.698 7.405 2,034,749 +0.58(+8.46%)
Mar 15, 2024 6.418 6.856 6.367 6.828 1,874,378 +0.39(+6.08%)
Mar 14, 2024 6.027 6.539 5.896 6.437 2,713,900 +0.43(+7.13%)
Mar 13, 2024 5.580 6.169 5.403 6.008 5,338,110 +1.05(+21.24%)
Mar 12, 2024 4.881 5.235 4.807 4.956 1,878,572 +0.40(+8.79%)
Mar 11, 2024 4.527 4.574 4.425 4.555 350,167 +0.03(+0.62%)
Mar 08, 2024 4.658 4.695 4.518 4.527 226,494 -0.12(-2.61%)
Mar 07, 2024 4.676 4.723 4.639 4.648 140,046 -0.03(-0.60%)
Mar 06, 2024 4.611 4.704 4.611 4.676 227,710 +0.06(+1.21%)
Mar 05, 2024 4.741 4.769 4.560 4.620 342,453 -0.12(-2.55%)
Mar 04, 2024 4.890 4.909 4.727 4.741 190,945 -0.11(-2.30%)
Mar 01, 2024 4.835 4.918 4.713 4.853 335,062 +0.00(+0.00%)
Feb 29, 2024 5.049 5.049 4.816 4.853 314,374 -0.11(-2.25%)
Feb 28, 2024 5.002 5.002 4.900 4.965 282,940 -0.04(-0.74%)
Feb 27, 2024 4.844 5.030 4.835 5.002 311,292 +0.14(+2.87%)
Feb 26, 2024 4.918 5.039 4.816 4.862 267,829 -0.09(-1.88%)
Feb 23, 2024 4.807 5.021 4.788 4.956 294,952 +0.17(+3.50%)
Feb 22, 2024 4.779 4.844 4.751 4.788 298,999 -0.05(-0.96%)
Feb 21, 2024 4.732 4.862 4.695 4.835 238,123 +0.11(+2.37%)
Feb 20, 2024 4.732 4.788 4.704 4.723 210,894 -0.07(-1.55%)
Feb 16, 2024 4.835 4.835 4.732 4.797 289,032 +0.00(+0.00%)
Feb 15, 2024 4.713 4.830 4.658 4.797 316,580 +0.13(+2.79%)
Feb 14, 2024 4.555 4.676 4.439 4.667 428,427 +0.18(+3.94%)
Feb 13, 2024 4.667 4.699 4.481 4.490 412,315 -0.25(-5.30%)
Feb 12, 2024 4.536 4.760 4.536 4.741 347,643 +0.18(+3.88%)
Feb 09, 2024 4.322 4.574 4.304 4.564 362,187 +0.24(+5.60%)
Feb 08, 2024 4.238 4.332 4.182 4.322 251,412 +0.08(+1.98%)
Feb 07, 2024 4.304 4.304 4.089 4.238 466,910 -0.07(-1.73%)
Feb 06, 2024 4.220 4.387 4.173 4.313 323,999 +0.11(+2.66%)
Feb 05, 2024 4.313 4.313 3.968 4.201 1,284,037 -0.14(-3.22%)
Feb 02, 2024 4.471 4.546 4.318 4.341 389,026 -0.15(-3.32%)
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.