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 31, 2020 5.426 5.442 5.167 5.192 244,970 -0.17(-3.17%)
Jul 30, 2020 5.499 5.499 5.337 5.361 221,725 +0.02(+0.30%)
Jul 29, 2020 5.450 5.507 5.313 5.345 213,256 -0.11(-1.93%)
Jul 28, 2020 5.483 5.564 5.402 5.450 219,403 -0.06(-1.03%)
Jul 27, 2020 5.572 5.677 5.426 5.507 161,522 -0.07(-1.30%)
Jul 24, 2020 5.725 5.782 5.547 5.580 382,728 -0.16(-2.82%)
Jul 23, 2020 5.766 5.851 5.685 5.742 233,226 -0.03(-0.56%)
Jul 22, 2020 5.863 5.911 5.701 5.774 348,093 -0.08(-1.38%)
Jul 21, 2020 5.685 5.863 5.653 5.855 427,506 +0.23(+4.17%)
Jul 20, 2020 5.645 5.806 5.547 5.620 424,535 -0.01(-0.14%)
Jul 17, 2020 5.337 5.822 5.337 5.628 784,252 +0.31(+5.77%)
Jul 16, 2020 5.046 5.337 4.985 5.321 514,704 +0.28(+5.62%)
Jul 15, 2020 4.812 5.111 4.787 5.038 739,630 +0.28(+5.95%)
Jul 14, 2020 4.682 4.771 4.529 4.755 351,098 +0.21(+4.63%)
Jul 13, 2020 4.634 4.715 4.537 4.545 652,070 -0.06(-1.40%)
Jul 10, 2020 4.609 4.658 4.529 4.609 203,173 +0.00(+0.00%)
Jul 09, 2020 4.512 4.666 4.512 4.609 367,122 +0.06(+1.42%)
Jul 08, 2020 4.698 4.747 4.326 4.545 775,460 -0.15(-3.10%)
Jul 07, 2020 4.731 4.812 4.682 4.690 447,609 -0.04(-0.94%)
Jul 06, 2020 4.901 4.909 4.690 4.735 459,068 -0.09(-1.93%)
Jul 02, 2020 4.795 4.860 4.763 4.828 437,138 +0.08(+1.70%)
Jul 01, 2020 4.779 4.973 4.731 4.747 497,107 -0.03(-0.68%)
Jun 30, 2020 4.787 4.852 4.723 4.779 612,210 -0.02(-0.51%)
Jun 29, 2020 4.876 4.941 4.763 4.803 332,019 -0.06(-1.33%)
Jun 26, 2020 4.917 5.078 4.852 4.868 594,310 -0.14(-2.75%)
Jun 25, 2020 4.820 5.014 4.812 5.006 403,489 +0.18(+3.69%)
Jun 24, 2020 4.755 4.961 4.739 4.828 356,366 -0.06(-1.32%)
Jun 23, 2020 4.917 5.006 4.876 4.892 332,310 -0.01(-0.17%)
Jun 22, 2020 4.763 4.917 4.723 4.901 479,414 +0.12(+2.54%)
Jun 19, 2020 4.682 4.884 4.674 4.779 479,430 +0.11(+2.25%)
Jun 18, 2020 4.609 4.731 4.609 4.674 310,369 +0.03(+0.70%)
Jun 17, 2020 4.771 4.812 4.585 4.642 312,402 -0.11(-2.38%)
Jun 16, 2020 4.706 4.795 4.658 4.755 441,436 +0.12(+2.62%)
Jun 15, 2020 4.472 4.723 4.423 4.634 335,064 +0.09(+1.96%)
Jun 12, 2020 4.690 4.747 4.464 4.545 362,324 -0.03(-0.71%)
Jun 11, 2020 4.682 4.767 4.569 4.577 458,953 -0.19(-3.91%)
Jun 10, 2020 4.626 4.836 4.626 4.763 287,193 +0.14(+2.97%)
Jun 09, 2020 4.860 4.957 4.609 4.626 698,586 -0.25(-5.14%)
Jun 08, 2020 4.836 4.965 4.820 4.876 382,878 +0.06(+1.17%)
Jun 05, 2020 4.892 4.973 4.787 4.820 334,376 -0.02(-0.50%)
Jun 04, 2020 4.795 4.917 4.690 4.844 303,881 +0.02(+0.33%)
Jun 03, 2020 4.795 4.926 4.715 4.828 510,794 +0.07(+1.53%)
Jun 02, 2020 4.731 4.812 4.601 4.755 405,401 +0.08(+1.73%)
Jun 01, 2020 4.844 4.876 4.585 4.674 1,003,800 -0.17(-3.51%)
May 29, 2020 4.892 4.965 4.803 4.844 357,995 -0.07(-1.48%)
May 28, 2020 5.022 5.062 4.852 4.917 409,279 -0.05(-0.98%)
May 27, 2020 4.933 5.111 4.812 4.965 594,248 +0.10(+2.08%)
May 26, 2020 4.965 4.981 4.803 4.864 733,052 +0.01(+0.25%)
May 22, 2020 4.860 4.884 4.771 4.852 218,383 +0.01(+0.17%)
May 21, 2020 4.820 5.014 4.779 4.844 338,499 +0.02(+0.50%)
May 20, 2020 4.706 4.949 4.706 4.820 427,837 +0.16(+3.47%)
May 19, 2020 4.674 4.852 4.581 4.658 941,973 +0.06(+1.23%)
May 18, 2020 4.658 4.666 4.488 4.601 373,060 +0.07(+1.61%)
May 15, 2020 4.351 4.553 4.286 4.529 376,297 +0.20(+4.67%)
May 14, 2020 4.367 4.423 4.246 4.326 219,925 -0.11(-2.55%)
May 13, 2020 4.626 4.666 4.375 4.440 163,220 -0.20(-4.36%)
May 12, 2020 4.747 4.795 4.634 4.642 298,142 -0.11(-2.21%)
May 11, 2020 4.771 4.771 4.591 4.747 261,083 -0.02(-0.51%)
May 08, 2020 4.706 4.852 4.682 4.771 241,137 +0.15(+3.33%)
May 07, 2020 4.828 4.836 4.448 4.617 336,110 -0.12(-2.56%)
May 06, 2020 4.666 4.812 4.658 4.739 275,901 +0.06(+1.21%)
May 05, 2020 4.836 4.852 4.602 4.682 317,957 -0.10(-2.03%)
May 04, 2020 4.771 4.852 4.593 4.779 206,884 +0.05(+1.03%)
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.