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 )

7.780 +0.100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2021 5.070 5.117 4.989 5.078 317,211 -0.02(-0.48%)
Jun 29, 2021 5.143 5.167 5.010 5.103 298,950 -0.04(-0.79%)
Jun 28, 2021 5.167 5.245 5.111 5.143 229,337 +0.01(+0.16%)
Jun 25, 2021 5.054 5.167 5.054 5.135 1,317,677 +0.08(+1.60%)
Jun 24, 2021 4.949 5.066 4.949 5.054 268,300 +0.12(+2.46%)
Jun 23, 2021 5.078 5.087 4.901 4.933 379,996 -0.15(-2.87%)
Jun 22, 2021 5.159 5.159 5.006 5.078 363,331 -0.08(-1.57%)
Jun 21, 2021 5.167 5.232 5.119 5.159 317,066 +0.01(+0.16%)
Jun 18, 2021 5.281 5.281 5.087 5.151 1,081,998 -0.11(-2.00%)
Jun 17, 2021 5.184 5.329 5.159 5.256 359,518 +0.05(+0.93%)
Jun 16, 2021 5.305 5.321 5.184 5.208 338,092 -0.11(-1.98%)
Jun 15, 2021 5.386 5.386 5.224 5.313 244,077 -0.06(-1.20%)
Jun 14, 2021 5.353 5.426 5.321 5.378 308,744 +0.00(+0.00%)
Jun 11, 2021 5.370 5.438 5.329 5.378 217,599 +0.02(+0.30%)
Jun 10, 2021 5.394 5.422 5.345 5.361 216,077 +0.00(+0.00%)
Jun 09, 2021 5.337 5.422 5.321 5.361 267,359 +0.03(+0.61%)
Jun 08, 2021 5.459 5.467 5.313 5.329 369,005 -0.10(-1.79%)
Jun 07, 2021 5.353 5.483 5.345 5.426 422,357 +0.08(+1.51%)
Jun 04, 2021 5.361 5.410 5.329 5.345 223,064 -0.02(-0.30%)
Jun 03, 2021 5.370 5.400 5.329 5.361 288,884 -0.02(-0.30%)
Jun 02, 2021 5.515 5.515 5.353 5.378 350,227 -0.14(-2.49%)
Jun 01, 2021 5.709 5.750 5.491 5.515 344,309 -0.19(-3.26%)
May 28, 2021 5.855 5.879 5.685 5.701 361,763 -0.12(-2.08%)
May 27, 2021 5.709 5.887 5.709 5.822 534,536 +0.16(+2.86%)
May 26, 2021 5.604 5.750 5.604 5.661 211,827 +0.06(+1.16%)
May 25, 2021 5.661 5.733 5.596 5.596 426,056 -0.03(-0.57%)
May 24, 2021 5.628 5.701 5.588 5.628 169,147 +0.02(+0.29%)
May 21, 2021 5.709 5.742 5.592 5.612 145,071 -0.06(-1.00%)
May 20, 2021 5.588 5.717 5.580 5.669 175,152 +0.11(+2.04%)
May 19, 2021 5.531 5.653 5.467 5.556 191,487 +0.01(+0.15%)
May 18, 2021 5.564 5.685 5.531 5.547 201,829 -0.02(-0.29%)
May 17, 2021 5.653 5.701 5.515 5.564 187,227 -0.12(-2.13%)
May 14, 2021 5.531 5.693 5.467 5.685 208,683 +0.19(+3.53%)
May 13, 2021 5.940 5.940 5.434 5.491 292,710 -0.02(-0.44%)
May 12, 2021 5.483 5.612 5.459 5.515 244,766 +0.05(+0.89%)
May 11, 2021 5.515 5.604 5.459 5.467 357,258 -0.15(-2.73%)
May 10, 2021 5.911 5.952 5.596 5.620 345,078 -0.31(-5.18%)
May 07, 2021 5.911 5.960 5.863 5.928 213,507 +0.00(+0.00%)
May 06, 2021 5.960 5.976 5.899 5.928 149,292 -0.04(-0.68%)
May 05, 2021 5.928 6.016 5.879 5.968 272,321 +0.06(+0.96%)
May 04, 2021 5.871 5.936 5.839 5.911 229,706 +0.02(+0.41%)
May 03, 2021 5.798 5.984 5.798 5.887 236,242 +0.09(+1.53%)
Apr 30, 2021 5.685 5.830 5.685 5.798 236,561 +0.11(+1.85%)
Apr 29, 2021 5.701 5.733 5.685 5.693 174,528 +0.02(+0.29%)
Apr 28, 2021 5.661 5.717 5.580 5.677 231,860 -0.01(-0.14%)
Apr 27, 2021 5.839 5.871 5.661 5.685 334,020 -0.14(-2.36%)
Apr 26, 2021 5.798 5.851 5.742 5.822 259,155 +0.03(+0.56%)
Apr 23, 2021 6.105 6.126 5.790 5.790 338,210 -0.29(-4.79%)
Apr 22, 2021 6.041 6.122 5.952 6.081 265,889 +0.04(+0.67%)
Apr 21, 2021 6.130 6.211 6.025 6.041 288,223 -0.08(-1.32%)
Apr 20, 2021 5.814 6.162 5.814 6.122 585,991 +0.32(+5.43%)
Apr 19, 2021 5.871 5.928 5.725 5.806 330,129 -0.06(-1.10%)
Apr 16, 2021 5.822 5.992 5.782 5.871 532,975 +0.09(+1.54%)
Apr 15, 2021 5.685 5.794 5.653 5.782 439,103 +0.13(+2.29%)
Apr 14, 2021 5.709 5.733 5.620 5.653 224,775 -0.03(-0.57%)
Apr 13, 2021 5.742 5.762 5.669 5.685 424,044 -0.04(-0.71%)
Apr 12, 2021 5.758 5.798 5.717 5.725 596,698 -0.02(-0.28%)
Apr 09, 2021 5.717 5.806 5.669 5.742 348,968 +0.03(+0.57%)
Apr 08, 2021 5.661 5.733 5.620 5.709 364,833 +0.07(+1.29%)
Apr 07, 2021 5.564 5.701 5.507 5.636 333,518 +0.07(+1.31%)
Apr 06, 2021 5.564 5.645 5.523 5.564 319,342 +0.00(+0.00%)
Apr 05, 2021 5.402 5.636 5.402 5.564 366,702 +0.21(+3.93%)
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.