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 (%)
Jun 30, 2005 0.8329 0.8814 0.8329 0.8734 38,458 +0.05(+5.88%)
Jun 29, 2005 0.8087 0.8248 0.7844 0.8248 73,067 +0.02(+3.03%)
Jun 28, 2005 0.8168 0.8168 0.7763 0.8006 82,326 -0.02(-1.98%)
Jun 27, 2005 0.8491 0.8491 0.8006 0.8168 87,203 -0.00(-0.10%)
Jun 24, 2005 0.8491 0.8653 0.8087 0.8176 79,210 -0.04(-4.62%)
Jun 23, 2005 0.8491 0.8572 0.8491 0.8572 36,479 -0.01(-0.93%)
Jun 22, 2005 0.8895 0.8895 0.8491 0.8653 38,952 -0.01(-0.93%)
Jun 21, 2005 0.8653 0.9300 0.8653 0.8734 42,910 -0.02(-1.82%)
Jun 20, 2005 0.9219 0.9381 0.8895 0.8895 27,275 -0.04(-4.35%)
Jun 17, 2005 0.9300 0.9461 0.9300 0.9300 18,205 +0.00(+0.01%)
Jun 16, 2005 0.9947 0.9947 0.9219 0.9299 54,948 -0.07(-7.19%)
Jun 15, 2005 1.011 1.011 0.9623 1.002 20,651 +0.05(+5.00%)
Jun 14, 2005 1.108 1.108 0.9138 0.9542 88,138 +0.01(+0.85%)
Jun 13, 2005 0.9138 0.9461 0.9138 0.9461 35,737 +0.01(+0.86%)
Jun 10, 2005 0.9300 0.9947 0.9300 0.9381 42,600 -0.06(-5.69%)
Jun 09, 2005 0.9947 1.026 0.9623 0.9947 63,066 -0.01(-0.81%)
Jun 08, 2005 0.8976 1.051 0.8976 1.003 37,963 +0.02(+1.64%)
Jun 07, 2005 1.043 1.043 0.9381 0.9866 118,546 -0.05(-4.69%)
Jun 06, 2005 1.076 1.076 1.011 1.035 56,325 -0.06(-5.18%)
Jun 03, 2005 1.011 1.092 1.011 1.092 55,399 +0.00(+0.00%)
Jun 02, 2005 1.092 1.092 1.067 1.092 35,366 -0.02(-1.46%)
Jun 01, 2005 1.059 1.132 1.059 1.108 46,922 +0.00(+0.00%)
May 31, 2005 0.9461 1.108 0.9461 1.108 45,823 +0.13(+13.22%)
May 27, 2005 0.9138 0.9785 0.9138 0.9785 26,722 -0.01(-0.82%)
May 26, 2005 0.9623 0.9947 0.9623 0.9866 14,097 +0.01(+0.83%)
May 25, 2005 0.9138 1.011 0.9138 0.9785 58,147 -0.01(-0.74%)
May 24, 2005 0.9947 0.9947 0.9542 0.9858 52,184 -0.03(-2.48%)
May 23, 2005 0.9866 1.067 0.9461 1.011 65,500 -0.06(-5.30%)
May 20, 2005 1.011 1.067 1.003 1.067 42,662 +0.06(+5.59%)
May 19, 2005 0.9866 1.067 0.9866 1.011 13,106 -0.03(-3.09%)
May 18, 2005 1.003 1.043 0.9947 1.043 40,313 -0.01(-1.23%)
May 17, 2005 1.108 1.116 1.027 1.056 25,844 -0.00(-0.31%)
May 16, 2005 1.124 1.124 1.035 1.059 19,835 +0.02(+2.26%)
May 13, 2005 1.092 1.092 1.035 1.036 34,245 -0.07(-6.50%)
May 12, 2005 1.156 1.156 1.051 1.108 31,473 -0.02(-2.14%)
May 11, 2005 1.043 1.132 1.043 1.132 91,580 +0.04(+3.70%)
May 10, 2005 1.108 1.108 1.019 1.092 28,848 +0.00(+0.00%)
May 09, 2005 1.011 1.092 1.011 1.092 56,364 +0.08(+8.00%)
May 06, 2005 0.9300 1.011 0.8976 1.011 53,416 +0.05(+5.04%)
May 05, 2005 0.9300 0.9623 0.8814 0.9623 40,857 +0.08(+9.17%)
May 04, 2005 0.9381 0.9461 0.8491 0.8814 32,584 +0.02(+1.87%)
May 03, 2005 0.8491 0.9461 0.8087 0.8653 168,153 +0.03(+3.88%)
May 02, 2005 0.8491 0.8814 0.8248 0.8329 35,484 -0.03(-3.74%)
Apr 29, 2005 0.8734 0.8895 0.8491 0.8653 48,783 -0.02(-2.73%)
Apr 28, 2005 0.8976 0.8976 0.8572 0.8895 33,450 -0.02(-1.79%)
Apr 27, 2005 0.8895 0.9057 0.8734 0.9057 36,850 +0.00(+0.00%)
Apr 26, 2005 0.9381 0.9461 0.8814 0.9057 29,802 -0.04(-4.27%)
Apr 25, 2005 0.9785 0.9785 0.8734 0.9461 42,939 -0.02(-1.68%)
Apr 22, 2005 0.9381 0.9704 0.9138 0.9623 56,945 -0.01(-0.83%)
Apr 21, 2005 0.9542 1.019 0.9381 0.9704 38,175 -0.01(-0.91%)
Apr 20, 2005 0.9300 0.9882 0.9300 0.9793 30,379 -0.01(-0.74%)
Apr 19, 2005 0.9461 1.026 0.9461 0.9866 13,664 -0.02(-1.61%)
Apr 18, 2005 0.9947 1.003 0.9623 1.003 35,465 +0.00(+0.16%)
Apr 15, 2005 1.043 1.051 1.001 1.001 31,310 -0.05(-4.77%)
Apr 14, 2005 1.108 1.108 1.051 1.051 30,296 -0.06(-5.73%)
Apr 13, 2005 1.059 1.132 1.059 1.115 23,124 +0.02(+2.15%)
Apr 12, 2005 1.035 1.092 1.019 1.092 38,334 +0.06(+5.47%)
Apr 11, 2005 1.084 1.092 1.027 1.035 35,675 -0.06(-5.88%)
Apr 08, 2005 1.076 1.156 1.076 1.100 13,657 +0.02(+2.26%)
Apr 07, 2005 1.067 1.101 1.067 1.076 8,099 -0.03(-2.92%)
Apr 06, 2005 1.100 1.108 1.092 1.108 6,924 +0.01(+0.74%)
Apr 05, 2005 1.108 1.132 1.100 1.100 12,242 -0.01(-0.73%)
Apr 04, 2005 1.245 1.245 1.108 1.108 52,153 -0.06(-4.86%)
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.