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 (%)
Jul 29, 2005 0.7257 0.7983 0.7257 0.7821 28,272 +0.01(+1.03%)
Jul 28, 2005 0.7983 0.7983 0.7660 0.7741 18,726 -0.01(-1.03%)
Jul 27, 2005 0.7660 0.8063 0.7499 0.7821 50,657 +0.02(+2.11%)
Jul 26, 2005 0.6934 0.7821 0.6934 0.7660 74,022 -0.06(-6.86%)
Jul 25, 2005 0.7418 0.8225 0.7176 0.8225 95,191 +0.06(+8.51%)
Jul 22, 2005 0.7580 0.7660 0.6846 0.7580 65,913 +0.06(+9.30%)
Jul 21, 2005 0.7176 0.7176 0.6934 0.6934 36,833 -0.02(-2.26%)
Jul 20, 2005 0.6854 0.7265 0.6854 0.7095 65,171 -0.02(-2.23%)
Jul 19, 2005 0.7338 0.7498 0.6854 0.7257 69,946 -0.02(-2.28%)
Jul 18, 2005 0.7015 0.8144 0.7015 0.7426 35,419 +0.01(+1.21%)
Jul 15, 2005 0.7418 0.7902 0.7338 0.7338 28,544 -0.05(-6.19%)
Jul 14, 2005 0.7821 0.8128 0.7660 0.7821 49,855 -0.02(-3.00%)
Jul 13, 2005 0.8063 0.8789 0.7660 0.8063 58,091 +0.01(+1.11%)
Jul 12, 2005 0.8466 0.8467 0.7821 0.7975 71,744 -0.01(-1.10%)
Jul 11, 2005 0.8789 0.8789 0.8063 0.8063 50,625 -0.02(-2.92%)
Jul 08, 2005 0.8870 0.8950 0.8305 0.8306 45,194 +0.00(+0.01%)
Jul 07, 2005 0.8950 0.8950 0.8305 0.8305 6,324 +0.02(+1.98%)
Jul 06, 2005 0.8273 0.8942 0.8144 0.8144 40,819 -0.02(-2.79%)
Jul 05, 2005 0.8063 0.8467 0.8063 0.8378 33,112 -0.05(-5.55%)
Jul 01, 2005 0.8547 0.9112 0.8305 0.8870 43,778 +0.02(+1.85%)
Jun 30, 2005 0.8305 0.8789 0.8305 0.8708 38,569 +0.05(+5.88%)
Jun 29, 2005 0.8063 0.8225 0.7821 0.8225 73,278 +0.02(+3.03%)
Jun 28, 2005 0.8144 0.8144 0.7741 0.7983 82,565 -0.02(-1.98%)
Jun 27, 2005 0.8467 0.8467 0.7983 0.8144 87,456 -0.00(-0.10%)
Jun 24, 2005 0.8467 0.8628 0.8063 0.8152 79,439 -0.04(-4.62%)
Jun 23, 2005 0.8467 0.8547 0.8467 0.8547 36,585 -0.01(-0.93%)
Jun 22, 2005 0.8870 0.8870 0.8467 0.8628 39,065 -0.01(-0.93%)
Jun 21, 2005 0.8628 0.9273 0.8628 0.8708 43,034 -0.02(-1.82%)
Jun 20, 2005 0.9192 0.9353 0.8870 0.8870 27,354 -0.04(-4.35%)
Jun 17, 2005 0.9273 0.9434 0.9273 0.9273 18,257 +0.00(+0.01%)
Jun 16, 2005 0.9918 0.9918 0.9192 0.9272 55,107 -0.07(-7.19%)
Jun 15, 2005 1.008 1.008 0.9595 0.9990 20,711 +0.05(+5.00%)
Jun 14, 2005 1.105 1.105 0.9112 0.9515 88,393 +0.01(+0.85%)
Jun 13, 2005 0.9112 0.9434 0.9112 0.9434 35,841 +0.01(+0.86%)
Jun 10, 2005 0.9273 0.9918 0.9273 0.9353 42,724 -0.06(-5.69%)
Jun 09, 2005 0.9918 1.023 0.9595 0.9918 63,249 -0.01(-0.81%)
Jun 08, 2005 0.8950 1.048 0.8950 0.9999 38,073 +0.02(+1.64%)
Jun 07, 2005 1.040 1.040 0.9353 0.9837 118,889 -0.05(-4.69%)
Jun 06, 2005 1.072 1.072 1.008 1.032 56,489 -0.06(-5.18%)
Jun 03, 2005 1.008 1.089 1.008 1.089 55,560 +0.00(+0.00%)
Jun 02, 2005 1.089 1.089 1.064 1.089 35,469 -0.02(-1.46%)
Jun 01, 2005 1.056 1.129 1.056 1.105 47,058 +0.00(+0.00%)
May 31, 2005 0.9434 1.105 0.9434 1.105 45,956 +0.13(+13.22%)
May 27, 2005 0.9112 0.9757 0.9112 0.9757 26,800 -0.01(-0.82%)
May 26, 2005 0.9595 0.9918 0.9595 0.9837 14,138 +0.01(+0.83%)
May 25, 2005 0.9112 1.008 0.9112 0.9757 58,315 -0.01(-0.74%)
May 24, 2005 0.9918 0.9918 0.9515 0.9829 52,335 -0.02(-2.48%)
May 23, 2005 0.9837 1.064 0.9434 1.008 65,689 -0.06(-5.30%)
May 20, 2005 1.008 1.064 0.9999 1.064 42,786 +0.06(+5.59%)
May 19, 2005 0.9837 1.064 0.9837 1.008 13,144 -0.03(-3.09%)
May 18, 2005 0.9999 1.040 0.9918 1.040 40,429 -0.01(-1.22%)
May 17, 2005 1.105 1.113 1.024 1.053 25,919 -0.00(-0.31%)
May 16, 2005 1.121 1.121 1.032 1.056 19,892 +0.02(+2.26%)
May 13, 2005 1.089 1.089 1.032 1.033 34,344 -0.07(-6.50%)
May 12, 2005 1.153 1.153 1.048 1.105 31,565 -0.02(-2.14%)
May 11, 2005 1.040 1.129 1.040 1.129 91,845 +0.04(+3.70%)
May 10, 2005 1.105 1.105 1.016 1.089 28,932 +0.00(+0.00%)
May 09, 2005 1.008 1.089 1.008 1.089 56,527 +0.08(+8.00%)
May 06, 2005 0.9273 1.008 0.8950 1.008 53,570 +0.05(+5.04%)
May 05, 2005 0.9273 0.9595 0.8789 0.9595 40,975 +0.08(+9.17%)
May 04, 2005 0.9353 0.9434 0.8467 0.8789 32,678 +0.02(+1.87%)
May 03, 2005 0.8467 0.9434 0.8063 0.8628 168,639 +0.03(+3.88%)
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.