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 )

7.680 +0.060 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 4.553 4.658 4.254 4.318 143,322 -0.28(-6.15%)
May 30, 2019 4.690 4.731 4.512 4.601 162,682 -0.08(-1.73%)
May 29, 2019 4.698 4.740 4.545 4.682 183,777 -0.06(-1.19%)
May 28, 2019 4.690 4.755 4.617 4.739 324,468 +0.07(+1.56%)
May 24, 2019 4.731 4.795 4.601 4.666 124,402 -0.04(-0.86%)
May 23, 2019 4.674 4.723 4.565 4.706 223,962 -0.01(-0.17%)
May 22, 2019 4.763 4.889 4.650 4.715 154,312 -0.06(-1.19%)
May 21, 2019 4.812 5.014 4.650 4.771 225,079 +0.15(+3.33%)
May 20, 2019 4.512 4.626 4.512 4.617 126,328 +0.11(+2.33%)
May 17, 2019 4.440 4.634 4.379 4.512 111,294 +0.04(+0.90%)
May 16, 2019 4.545 4.739 4.415 4.472 609,371 -0.10(-2.12%)
May 15, 2019 4.351 4.658 4.334 4.569 186,575 +0.18(+4.05%)
May 14, 2019 4.448 4.464 4.343 4.391 195,889 -0.01(-0.18%)
May 13, 2019 4.456 4.537 4.383 4.399 216,967 -0.14(-3.03%)
May 10, 2019 4.472 4.658 4.367 4.537 182,398 +0.05(+1.08%)
May 09, 2019 4.407 4.626 4.334 4.488 99,944 +0.05(+1.09%)
May 08, 2019 4.407 4.464 4.367 4.440 65,939 +0.02(+0.55%)
May 07, 2019 4.448 4.472 4.359 4.415 178,708 -0.10(-2.15%)
May 06, 2019 4.318 4.553 4.318 4.512 107,793 +0.02(+0.54%)
May 03, 2019 4.254 4.496 4.254 4.488 162,489 +0.26(+6.12%)
May 02, 2019 4.237 4.415 4.197 4.229 175,894 -0.01(-0.19%)
May 01, 2019 4.246 4.278 4.189 4.237 293,645 +0.00(+0.00%)
Apr 30, 2019 4.246 4.286 4.181 4.237 173,777 +0.01(+0.19%)
Apr 29, 2019 4.254 4.286 4.189 4.229 125,675 +0.01(+0.19%)
Apr 26, 2019 4.278 4.278 4.173 4.221 76,174 -0.04(-0.95%)
Apr 25, 2019 4.318 4.326 4.148 4.262 137,568 -0.02(-0.57%)
Apr 24, 2019 4.367 4.367 4.237 4.286 143,113 -0.08(-1.85%)
Apr 23, 2019 4.229 4.391 4.108 4.367 217,970 +0.15(+3.45%)
Apr 22, 2019 4.270 4.326 4.165 4.221 127,162 -0.07(-1.69%)
Apr 18, 2019 4.237 4.407 4.205 4.294 150,370 +0.05(+1.14%)
Apr 17, 2019 4.302 4.351 4.060 4.246 353,263 -0.04(-0.94%)
Apr 16, 2019 4.326 4.456 4.262 4.286 165,881 -0.02(-0.56%)
Apr 15, 2019 4.423 4.423 4.205 4.310 189,326 -0.06(-1.48%)
Apr 12, 2019 4.464 4.569 4.294 4.375 175,226 -0.03(-0.73%)
Apr 11, 2019 4.553 4.614 4.367 4.407 310,506 -0.12(-2.68%)
Apr 10, 2019 4.472 4.569 4.415 4.529 154,625 +0.07(+1.63%)
Apr 09, 2019 4.698 4.803 4.375 4.456 233,356 -0.19(-4.01%)
Apr 08, 2019 4.763 4.811 4.569 4.642 145,185 -0.15(-3.20%)
Apr 05, 2019 4.941 4.949 4.731 4.795 235,819 -0.13(-2.63%)
Apr 04, 2019 4.876 5.038 4.812 4.925 306,801 +0.06(+1.16%)
Apr 03, 2019 4.844 4.957 4.706 4.868 230,002 +0.03(+0.67%)
Apr 02, 2019 4.957 4.998 4.755 4.836 259,483 -0.10(-1.97%)
Apr 01, 2019 4.884 5.103 4.884 4.933 340,543 +0.07(+1.50%)
Mar 29, 2019 4.957 4.957 4.723 4.860 1,015,496 -0.06(-1.31%)
Mar 28, 2019 4.731 4.998 4.723 4.925 170,218 +0.20(+4.28%)
Mar 27, 2019 4.666 4.731 4.593 4.723 162,481 +0.02(+0.52%)
Mar 26, 2019 4.617 4.723 4.569 4.698 122,592 +0.12(+2.65%)
Mar 25, 2019 4.634 4.715 4.464 4.577 389,400 -0.08(-1.74%)
Mar 22, 2019 4.836 4.868 4.561 4.658 296,907 -0.19(-3.84%)
Mar 21, 2019 4.771 4.917 4.690 4.844 202,058 +0.01(+0.17%)
Mar 20, 2019 4.868 4.973 4.787 4.836 241,557 -0.02(-0.50%)
Mar 19, 2019 4.941 4.945 4.795 4.860 623,886 -0.03(-0.66%)
Mar 18, 2019 4.998 4.998 4.795 4.892 195,793 -0.14(-2.73%)
Mar 15, 2019 4.941 5.062 4.860 5.030 515,909 +0.11(+2.13%)
Mar 14, 2019 5.070 5.078 4.892 4.925 186,103 -0.14(-2.72%)
Mar 13, 2019 4.998 5.143 4.933 5.062 167,490 +0.08(+1.62%)
Mar 12, 2019 5.038 5.151 4.941 4.981 83,272 -0.06(-1.12%)
Mar 11, 2019 4.884 5.062 4.723 5.038 128,647 +0.17(+3.49%)
Mar 08, 2019 4.892 4.953 4.803 4.868 170,156 -0.02(-0.50%)
Mar 07, 2019 4.892 5.119 4.628 4.892 237,356 +0.00(+0.00%)
Mar 06, 2019 5.135 5.143 4.884 4.892 194,197 -0.23(-4.42%)
Mar 05, 2019 5.256 5.329 5.119 5.119 116,053 -0.13(-2.47%)
Mar 04, 2019 5.370 5.604 5.111 5.248 177,209 -0.10(-1.82%)
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.