Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

6.595 -0.075 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2022 4.991 4.995 4.790 4.838 219,841 -0.11(-2.28%)
Feb 25, 2022 4.959 5.021 4.911 4.951 133,571 +0.04(+0.82%)
Feb 24, 2022 4.774 4.927 4.709 4.911 124,981 +0.08(+1.67%)
Feb 23, 2022 4.911 4.975 4.814 4.830 112,997 -0.02(-0.50%)
Feb 22, 2022 4.919 4.963 4.806 4.854 269,310 -0.12(-2.43%)
Feb 18, 2022 4.975 0 -0.04(-0.80%)
Feb 17, 2022 5.104 5.104 4.999 5.015 145,592 -0.16(-3.12%)
Feb 16, 2022 5.064 5.221 5.015 5.177 134,792 +0.11(+2.23%)
Feb 15, 2022 5.257 5.314 4.999 5.064 358,455 -0.15(-2.94%)
Feb 14, 2022 5.241 5.330 5.209 5.217 134,255 -0.01(-0.15%)
Feb 11, 2022 5.136 5.249 5.080 5.225 154,920 +0.06(+1.25%)
Feb 10, 2022 5.241 5.281 5.124 5.161 266,461 -0.16(-3.03%)
Feb 09, 2022 5.273 5.394 5.195 5.322 301,956 +0.19(+3.77%)
Feb 08, 2022 5.185 5.209 5.080 5.128 153,266 -0.06(-1.09%)
Feb 07, 2022 5.088 5.201 5.056 5.185 194,631 +0.08(+1.58%)
Feb 04, 2022 5.273 5.338 5.072 5.104 198,402 -0.19(-3.65%)
Feb 03, 2022 5.362 5.273 5.298 218,772 -0.12(-2.23%)
Feb 02, 2022 5.378 5.552 5.370 5.419 272,006 +0.03(+0.60%)
Feb 01, 2022 5.281 5.410 5.152 5.386 212,054 +0.14(+2.61%)
Jan 31, 2022 5.161 5.264 5.249 189,483 +0.05(+0.93%)
Jan 28, 2022 4.983 5.201 4.975 5.201 160,393 +0.19(+3.86%)
Jan 27, 2022 5.088 5.169 4.975 5.007 137,564 -0.08(-1.58%)
Jan 26, 2022 5.144 5.306 5.064 5.088 260,944 +0.00(+0.00%)
Jan 25, 2022 5.161 5.209 4.894 5.088 265,950 -0.09(-1.71%)
Jan 24, 2022 5.007 5.201 4.886 5.177 316,003 +0.06(+1.10%)
Jan 21, 2022 4.983 5.294 4.943 5.120 300,576 +0.07(+1.44%)
Jan 20, 2022 5.273 5.273 5.032 5.048 169,202 -0.23(-4.28%)
Jan 19, 2022 5.338 5.415 5.177 5.273 197,031 -0.07(-1.36%)
Jan 18, 2022 5.604 5.604 5.330 5.346 171,187 -0.29(-5.15%)
Jan 14, 2022 5.636 0 +0.11(+2.04%)
Jan 13, 2022 5.644 5.652 5.467 5.523 171,360 -0.13(-2.28%)
Jan 12, 2022 5.789 5.814 5.580 5.652 231,322 -0.10(-1.68%)
Jan 11, 2022 5.717 5.789 5.620 5.749 211,619 +0.03(+0.56%)
Jan 10, 2022 5.644 5.757 5.540 5.717 295,858 +0.05(+0.85%)
Jan 07, 2022 5.830 5.830 5.628 5.669 164,811 -0.13(-2.23%)
Jan 06, 2022 5.814 5.910 5.741 5.798 167,440 +0.00(+0.00%)
Jan 05, 2022 6.031 6.056 5.781 5.798 190,402 -0.23(-3.88%)
Jan 04, 2022 6.136 6.168 5.995 6.031 240,773 -0.10(-1.71%)
Jan 03, 2022 6.072 6.168 5.935 6.136 177,841 +0.07(+1.20%)
Dec 31, 2021 6.152 6.306 6.056 6.064 130,538 -0.10(-1.70%)
Dec 30, 2021 6.104 6.281 6.072 6.168 136,768 +0.07(+1.19%)
Dec 29, 2021 6.144 6.193 6.072 6.096 149,343 -0.06(-0.92%)
Dec 28, 2021 6.467 6.475 6.136 6.152 169,082 -0.31(-4.86%)
Dec 27, 2021 6.435 6.483 6.355 6.467 109,643 +0.02(+0.38%)
Dec 23, 2021 6.346 6.475 6.306 6.443 180,123 +0.06(+1.01%)
Dec 22, 2021 6.249 6.406 6.177 6.378 234,804 +0.13(+2.06%)
Dec 21, 2021 6.160 6.281 6.120 6.249 271,076 +0.19(+3.06%)
Dec 20, 2021 5.902 6.064 5.862 6.064 276,292 +0.10(+1.62%)
Dec 17, 2021 5.935 6.080 5.854 5.967 1,140,089 +0.03(+0.54%)
Dec 16, 2021 6.104 6.104 5.902 5.935 266,221 -0.12(-2.00%)
Dec 15, 2021 5.846 6.072 5.785 6.056 349,460 +0.18(+3.02%)
Dec 14, 2021 5.959 6.031 5.822 5.878 576,464 -0.15(-2.54%)
Dec 13, 2021 6.241 6.241 6.031 6.031 289,009 -0.17(-2.73%)
Dec 10, 2021 6.273 6.334 6.152 6.201 215,696 -0.05(-0.80%)
Dec 09, 2021 6.451 6.467 6.249 6.251 330,401 -0.21(-3.22%)
Dec 08, 2021 6.467 6.501 6.225 6.459 429,353 +0.09(+1.39%)
Dec 07, 2021 5.910 6.410 5.886 6.370 1,492,716 +0.46(+7.78%)
Dec 06, 2021 6.096 6.116 5.846 5.910 555,549 -0.26(-4.18%)
Dec 03, 2021 6.306 6.378 6.120 6.168 401,862 -0.23(-3.53%)
Dec 02, 2021 6.273 6.467 6.257 6.394 285,490 +0.04(+0.63%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.