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:

Siga Technologies Inc (NQ: SIGA )

8.560 +0.060 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.500 8.700 8.405 8.560 1,231,922 +0.06(+0.71%)
Mar 27, 2024 8.280 8.500 8.160 8.500 802,325 +0.18(+2.16%)
Mar 26, 2024 8.300 8.350 7.855 8.320 926,256 -0.03(-0.36%)
Mar 25, 2024 8.110 8.575 8.050 8.350 1,052,203 +0.19(+2.33%)
Mar 22, 2024 8.235 8.318 7.927 8.160 1,342,996 -0.15(-1.79%)
Mar 21, 2024 8.160 8.360 7.834 8.309 1,435,448 +0.14(+1.71%)
Mar 20, 2024 7.843 8.286 7.238 8.169 2,564,391 +0.40(+5.16%)
Mar 19, 2024 7.405 7.797 7.266 7.769 1,665,692 +0.36(+4.91%)
Mar 18, 2024 6.921 7.415 6.698 7.405 2,034,749 +0.58(+8.46%)
Mar 15, 2024 6.418 6.856 6.367 6.828 1,874,378 +0.39(+6.08%)
Mar 14, 2024 6.027 6.539 5.896 6.437 2,713,900 +0.43(+7.13%)
Mar 13, 2024 5.580 6.169 5.403 6.008 5,338,110 +1.05(+21.24%)
Mar 12, 2024 4.881 5.235 4.807 4.956 1,878,572 +0.40(+8.79%)
Mar 11, 2024 4.527 4.574 4.425 4.555 350,167 +0.03(+0.62%)
Mar 08, 2024 4.658 4.695 4.518 4.527 226,494 -0.12(-2.61%)
Mar 07, 2024 4.676 4.723 4.639 4.648 140,046 -0.03(-0.60%)
Mar 06, 2024 4.611 4.704 4.611 4.676 227,710 +0.06(+1.21%)
Mar 05, 2024 4.741 4.769 4.560 4.620 342,453 -0.12(-2.55%)
Mar 04, 2024 4.890 4.909 4.727 4.741 190,945 -0.11(-2.30%)
Mar 01, 2024 4.835 4.918 4.713 4.853 335,062 +0.00(+0.00%)
Feb 29, 2024 5.049 5.049 4.816 4.853 314,374 -0.11(-2.25%)
Feb 28, 2024 5.002 5.002 4.900 4.965 282,940 -0.04(-0.74%)
Feb 27, 2024 4.844 5.030 4.835 5.002 311,292 +0.14(+2.87%)
Feb 26, 2024 4.918 5.039 4.816 4.862 267,829 -0.09(-1.88%)
Feb 23, 2024 4.807 5.021 4.788 4.956 294,952 +0.17(+3.50%)
Feb 22, 2024 4.779 4.844 4.751 4.788 298,999 -0.05(-0.96%)
Feb 21, 2024 4.732 4.862 4.695 4.835 238,123 +0.11(+2.37%)
Feb 20, 2024 4.732 4.788 4.704 4.723 210,894 -0.07(-1.55%)
Feb 16, 2024 4.835 4.835 4.732 4.797 289,032 +0.00(+0.00%)
Feb 15, 2024 4.713 4.830 4.658 4.797 316,580 +0.13(+2.79%)
Feb 14, 2024 4.555 4.676 4.439 4.667 428,427 +0.18(+3.94%)
Feb 13, 2024 4.667 4.699 4.481 4.490 412,315 -0.25(-5.30%)
Feb 12, 2024 4.536 4.760 4.536 4.741 347,643 +0.18(+3.88%)
Feb 09, 2024 4.322 4.574 4.304 4.564 362,187 +0.24(+5.60%)
Feb 08, 2024 4.238 4.332 4.182 4.322 251,412 +0.08(+1.98%)
Feb 07, 2024 4.304 4.304 4.089 4.238 466,910 -0.07(-1.73%)
Feb 06, 2024 4.220 4.387 4.173 4.313 323,999 +0.11(+2.66%)
Feb 05, 2024 4.313 4.313 3.968 4.201 1,284,037 -0.14(-3.22%)
Feb 02, 2024 4.471 4.546 4.318 4.341 389,026 -0.15(-3.32%)
Feb 01, 2024 4.574 4.583 4.471 4.490 403,482 -0.06(-1.23%)
Jan 31, 2024 4.611 4.690 4.546 4.546 332,180 -0.06(-1.21%)
Jan 30, 2024 4.667 4.667 4.569 4.602 269,405 -0.09(-1.98%)
Jan 29, 2024 4.695 4.713 4.592 4.695 312,889 -0.02(-0.40%)
Jan 26, 2024 4.741 4.807 4.648 4.713 270,920 -0.03(-0.59%)
Jan 25, 2024 4.713 4.769 4.630 4.741 309,221 +0.03(+0.59%)
Jan 24, 2024 4.760 4.848 4.690 4.713 338,946 +0.02(+0.40%)
Jan 23, 2024 4.788 4.844 4.634 4.695 405,034 -0.07(-1.37%)
Jan 22, 2024 4.704 4.802 4.676 4.760 366,880 -0.02(-0.39%)
Jan 19, 2024 4.881 4.881 4.713 4.779 285,452 -0.08(-1.72%)
Jan 18, 2024 4.853 4.914 4.807 4.862 300,216 +0.00(+0.00%)
Jan 17, 2024 4.807 4.895 4.788 4.862 277,286 +0.00(+0.00%)
Jan 16, 2024 4.974 4.998 4.827 4.862 331,875 -0.15(-2.97%)
Jan 12, 2024 5.170 5.202 4.993 5.012 268,661 -0.08(-1.65%)
Jan 11, 2024 5.077 5.123 4.992 5.095 277,762 +0.02(+0.37%)
Jan 10, 2024 4.956 5.142 4.937 5.077 313,911 +0.12(+2.44%)
Jan 09, 2024 5.105 5.105 4.918 4.956 333,564 -0.20(-3.80%)
Jan 08, 2024 5.338 5.338 5.091 5.151 383,542 -0.21(-3.99%)
Jan 05, 2024 5.179 5.403 5.105 5.365 466,875 +0.12(+2.31%)
Jan 04, 2024 5.235 5.269 5.161 5.244 250,616 +0.05(+0.90%)
Jan 03, 2024 5.347 5.412 5.170 5.198 360,763 -0.22(-4.12%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.