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 )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 5.200 5.208 4.941 5.111 429,471 -0.05(-0.94%)
Feb 25, 2021 5.208 5.256 5.127 5.159 167,100 -0.10(-1.85%)
Feb 24, 2021 5.248 5.353 5.200 5.256 266,671 +0.02(+0.46%)
Feb 23, 2021 5.087 5.378 5.014 5.232 377,384 +0.07(+1.41%)
Feb 22, 2021 5.119 5.192 5.054 5.159 214,285 +0.01(+0.16%)
Feb 19, 2021 5.184 5.224 5.107 5.151 228,276 +0.00(+0.00%)
Feb 18, 2021 5.224 5.248 5.111 5.151 293,689 -0.07(-1.39%)
Feb 17, 2021 5.103 5.312 5.095 5.224 233,052 +0.13(+2.54%)
Feb 16, 2021 5.184 5.224 5.062 5.095 335,629 -0.09(-1.72%)
Feb 12, 2021 5.273 5.273 5.151 5.184 189,818 -0.06(-1.08%)
Feb 11, 2021 5.264 5.298 5.175 5.240 168,464 +0.02(+0.31%)
Feb 10, 2021 5.264 5.378 5.192 5.224 306,712 +0.01(+0.16%)
Feb 09, 2021 5.483 5.556 5.167 5.216 519,054 -0.24(-4.44%)
Feb 08, 2021 5.523 5.564 5.426 5.459 276,435 -0.04(-0.74%)
Feb 05, 2021 5.370 5.531 5.361 5.499 242,002 +0.17(+3.19%)
Feb 04, 2021 5.329 5.455 5.240 5.329 311,268 +0.06(+1.23%)
Feb 03, 2021 5.523 5.596 5.046 5.264 475,704 -0.26(-4.69%)
Feb 02, 2021 5.345 5.539 5.256 5.523 280,935 +0.27(+5.08%)
Feb 01, 2021 5.256 5.442 5.216 5.256 344,353 +0.03(+0.62%)
Jan 29, 2021 5.256 6.046 5.143 5.224 328,564 -0.05(-0.92%)
Jan 28, 2021 5.353 5.434 5.216 5.273 293,271 -0.05(-0.91%)
Jan 27, 2021 5.378 5.480 5.192 5.321 368,514 -0.14(-2.52%)
Jan 26, 2021 5.596 5.721 5.434 5.459 324,562 -0.10(-1.75%)
Jan 25, 2021 5.685 5.781 5.507 5.556 375,735 -0.12(-2.14%)
Jan 22, 2021 5.725 5.822 5.653 5.677 401,895 -0.10(-1.68%)
Jan 21, 2021 5.790 5.839 5.677 5.774 200,623 -0.02(-0.28%)
Jan 20, 2021 5.814 5.830 5.717 5.790 246,453 -0.02(-0.42%)
Jan 19, 2021 5.952 5.952 5.782 5.814 227,415 -0.06(-1.10%)
Jan 15, 2021 5.960 5.960 5.798 5.879 175,968 -0.11(-1.76%)
Jan 14, 2021 5.936 6.024 5.928 5.984 181,665 +0.09(+1.51%)
Jan 13, 2021 6.025 6.033 5.863 5.895 171,180 -0.13(-2.15%)
Jan 12, 2021 6.081 6.118 5.936 6.025 249,029 -0.05(-0.80%)
Jan 11, 2021 6.170 6.219 6.016 6.073 178,120 -0.11(-1.83%)
Jan 08, 2021 6.259 6.300 6.089 6.186 203,544 -0.05(-0.78%)
Jan 07, 2021 6.162 6.308 6.105 6.235 266,123 +0.08(+1.31%)
Jan 06, 2021 5.960 6.308 5.928 6.154 354,549 +0.21(+3.54%)
Jan 05, 2021 5.879 5.964 5.855 5.944 237,135 +0.07(+1.24%)
Jan 04, 2021 5.928 5.996 5.790 5.871 176,831 -0.01(-0.14%)
Dec 31, 2020 5.879 5.879 5.879 144,669 -0.01(-0.14%)
Dec 30, 2020 5.871 5.992 5.871 5.887 144,669 +0.02(+0.41%)
Dec 29, 2020 5.968 5.970 5.750 5.863 242,431 -0.09(-1.56%)
Dec 28, 2020 6.000 6.089 5.936 5.956 206,073 +0.02(+0.34%)
Dec 24, 2020 5.911 6.000 5.903 5.936 51,195 +0.02(+0.27%)
Dec 23, 2020 5.919 5.968 5.871 5.919 111,004 +0.00(+0.00%)
Dec 22, 2020 5.774 5.976 5.677 5.919 205,065 +0.15(+2.52%)
Dec 21, 2020 5.847 5.952 5.693 5.774 230,872 -0.17(-2.86%)
Dec 18, 2020 5.992 6.138 5.895 5.944 938,580 -0.02(-0.27%)
Dec 17, 2020 5.806 6.089 5.790 5.960 376,776 +0.18(+3.08%)
Dec 16, 2020 5.709 5.839 5.709 5.782 285,930 +0.08(+1.42%)
Dec 15, 2020 5.733 5.750 5.628 5.701 383,368 +0.00(+0.00%)
Dec 14, 2020 5.677 5.806 5.645 5.701 247,657 +0.07(+1.29%)
Dec 11, 2020 5.653 5.685 5.580 5.628 205,646 -0.03(-0.57%)
Dec 10, 2020 5.653 5.766 5.628 5.661 234,261 +0.01(+0.14%)
Dec 09, 2020 5.709 5.774 5.604 5.653 370,486 -0.01(-0.14%)
Dec 08, 2020 5.620 5.721 5.620 5.661 312,314 +0.03(+0.57%)
Dec 07, 2020 5.669 5.690 5.556 5.628 205,033 -0.02(-0.29%)
Dec 04, 2020 5.717 5.742 5.604 5.645 217,270 -0.02(-0.43%)
Dec 03, 2020 5.677 5.750 5.604 5.669 338,518 +0.02(+0.29%)
Dec 02, 2020 5.628 5.782 5.580 5.653 434,116 +0.02(+0.29%)
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.