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 (%)
Nov 28, 2003 1.451 1.532 1.451 1.476 36,461 +0.02(+1.67%)
Nov 26, 2003 1.459 1.459 1.371 1.451 170,687 +0.00(+0.00%)
Nov 25, 2003 1.572 1.572 1.314 1.451 231,223 -0.10(-6.25%)
Nov 24, 2003 1.532 1.548 1.492 1.548 134,698 +0.03(+2.13%)
Nov 21, 2003 1.594 1.613 1.451 1.516 199,040 -0.08(-4.91%)
Nov 20, 2003 1.645 1.685 1.516 1.594 260,130 -0.04(-2.66%)
Nov 19, 2003 1.661 1.766 1.629 1.638 202,832 -0.13(-7.26%)
Nov 18, 2003 1.879 1.879 1.661 1.766 216,451 -0.10(-5.19%)
Nov 17, 2003 1.847 1.863 1.774 1.863 215,939 +0.05(+2.67%)
Nov 14, 2003 1.847 1.847 1.774 1.814 256,587 -0.02(-0.88%)
Nov 13, 2003 1.847 1.895 1.806 1.830 204,621 -0.02(-0.87%)
Nov 12, 2003 1.838 1.903 1.798 1.847 215,064 +0.02(+0.88%)
Nov 11, 2003 1.935 1.976 1.822 1.830 313,454 -0.10(-5.02%)
Nov 10, 2003 1.976 1.992 1.927 1.927 246,143 -0.05(-2.45%)
Nov 07, 2003 1.976 2.008 1.911 1.976 516,372 +0.03(+1.66%)
Nov 06, 2003 2.096 2.096 1.935 1.943 422,218 -0.06(-2.82%)
Nov 05, 2003 2.000 2.040 1.919 2.000 407,621 +0.02(+0.81%)
Nov 04, 2003 2.056 2.080 1.927 1.984 679,841 -0.02(-0.81%)
Nov 03, 2003 2.145 2.153 1.984 2.000 1,249,444 -0.08(-3.88%)
Oct 31, 2003 2.209 2.395 2.048 2.080 9,429,171 +0.15(+7.95%)
Oct 30, 2003 1.798 1.935 1.838 1.927 341,948 +0.13(+7.18%)
Oct 29, 2003 1.830 1.871 1.782 1.798 192,228 -0.08(-4.29%)
Oct 28, 2003 1.951 1.951 1.790 1.879 233,953 -0.06(-2.92%)
Oct 27, 2003 1.967 1.967 1.830 1.935 164,075 +0.01(+0.42%)
Oct 24, 2003 1.935 1.967 1.847 1.927 258,949 -0.04(-2.05%)
Oct 23, 2003 2.024 2.096 1.895 1.967 381,107 -0.06(-3.17%)
Oct 22, 2003 2.137 2.258 2.008 2.032 469,532 -0.06(-3.08%)
Oct 21, 2003 2.000 2.177 1.967 2.096 649,146 +0.13(+6.60%)
Oct 20, 2003 1.951 2.008 1.879 1.967 446,341 +0.04(+2.05%)
Oct 17, 2003 2.008 2.008 1.863 1.927 501,621 -0.07(-3.67%)
Oct 16, 2003 2.056 2.193 2.056 2.001 474,948 -0.02(-0.76%)
Oct 15, 2003 2.161 2.177 1.959 2.016 787,935 -0.11(-5.30%)
Oct 14, 2003 1.927 2.137 1.838 2.129 1,245,203 +0.31(+17.33%)
Oct 13, 2003 1.838 1.871 1.782 1.814 161,781 -0.02(-1.32%)
Oct 10, 2003 1.822 1.847 1.766 1.838 244,253 +0.04(+2.24%)
Oct 09, 2003 1.855 1.871 1.734 1.798 570,033 -0.07(-3.88%)
Oct 08, 2003 1.927 2.008 1.798 1.871 514,215 +0.02(+0.87%)
Oct 07, 2003 1.653 1.911 1.613 1.855 885,955 +0.23(+14.43%)
Oct 06, 2003 1.693 1.717 1.621 1.621 103,623 -0.05(-2.90%)
Oct 03, 2003 1.717 1.734 1.669 1.669 332,306 -0.05(-2.82%)
Oct 02, 2003 1.726 1.774 1.613 1.717 649,730 +0.02(+0.95%)
Oct 01, 2003 1.580 1.717 1.468 1.701 1,017,196 +0.15(+9.90%)
Sep 30, 2003 1.613 1.645 1.532 1.548 182,058 -0.08(-4.95%)
Sep 29, 2003 1.580 1.637 1.540 1.629 129,970 +0.05(+3.06%)
Sep 26, 2003 1.651 1.734 1.548 1.580 385,144 -0.04(-2.49%)
Sep 25, 2003 1.653 1.709 1.524 1.621 383,026 -0.00(-0.10%)
Sep 24, 2003 1.597 1.726 1.605 1.622 527,436 +0.02(+1.56%)
Sep 23, 2003 1.766 1.855 1.516 1.597 752,034 -0.12(-7.00%)
Sep 22, 2003 1.476 1.734 1.419 1.717 715,692 +0.25(+17.03%)
Sep 19, 2003 1.330 1.476 1.330 1.468 208,346 +0.14(+10.30%)
Sep 18, 2003 1.395 1.411 1.330 1.330 68,395 -0.07(-4.73%)
Sep 17, 2003 1.459 1.476 1.371 1.397 45,998 -0.05(-3.78%)
Sep 16, 2003 1.476 1.476 1.419 1.451 27,172 +0.02(+1.69%)
Sep 15, 2003 1.451 1.484 1.395 1.427 57,668 +0.02(+1.14%)
Sep 12, 2003 1.443 1.484 1.395 1.411 53,947 -0.05(-3.37%)
Sep 11, 2003 1.435 1.468 1.435 1.460 96,114 +0.07(+4.68%)
Sep 10, 2003 1.435 1.451 1.395 1.395 32,492 -0.05(-3.35%)
Sep 09, 2003 1.411 1.451 1.355 1.443 84,952 +0.04(+2.87%)
Sep 08, 2003 1.387 1.411 1.362 1.403 90,037 +0.08(+6.10%)
Sep 05, 2003 1.411 1.411 1.322 1.322 62,381 -0.09(-6.29%)
Sep 04, 2003 1.387 1.411 1.339 1.411 65,853 +0.04(+2.82%)
Sep 03, 2003 1.306 1.403 1.306 1.372 72,798 +0.05(+3.78%)
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.