Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 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%)
Apr 01, 2021 5.281 5.394 5.248 5.353 275,020 +0.10(+1.85%)
Mar 31, 2021 5.281 5.305 5.192 5.256 481,574 -0.02(-0.31%)
Mar 30, 2021 5.240 5.285 5.151 5.273 335,711 +0.02(+0.46%)
Mar 29, 2021 5.418 5.418 5.232 5.248 219,690 -0.17(-3.13%)
Mar 26, 2021 5.539 5.580 5.361 5.418 191,920 -0.07(-1.33%)
Mar 25, 2021 5.345 5.515 5.273 5.491 1,042,773 +0.15(+2.88%)
Mar 24, 2021 5.442 5.459 5.329 5.337 276,808 -0.09(-1.64%)
Mar 23, 2021 5.442 5.661 5.345 5.426 934,036 -0.02(-0.45%)
Mar 22, 2021 5.499 5.556 5.402 5.450 209,053 -0.06(-1.17%)
Mar 19, 2021 5.248 5.531 5.248 5.515 822,710 +0.26(+4.92%)
Mar 18, 2021 5.297 5.426 5.248 5.256 230,821 -0.06(-1.22%)
Mar 17, 2021 5.305 5.337 5.216 5.321 222,009 -0.02(-0.45%)
Mar 16, 2021 5.386 5.475 5.273 5.345 328,094 -0.05(-0.90%)
Mar 15, 2021 5.645 5.645 5.345 5.394 368,425 -0.23(-4.03%)
Mar 12, 2021 5.733 5.733 5.580 5.620 321,268 -0.12(-2.11%)
Mar 11, 2021 5.580 5.830 5.556 5.742 500,448 +0.15(+2.75%)
Mar 10, 2021 5.822 5.847 5.539 5.588 477,083 -0.19(-3.36%)
Mar 09, 2021 5.628 5.936 5.628 5.782 583,647 +0.22(+3.92%)
Mar 08, 2021 5.402 5.628 5.345 5.564 317,874 +0.19(+3.46%)
Mar 05, 2021 5.378 5.515 5.273 5.378 513,560 +0.08(+1.53%)
Mar 04, 2021 5.273 5.378 5.264 5.297 277,579 +0.01(+0.15%)
Mar 03, 2021 5.297 5.370 5.184 5.289 298,856 -0.01(-0.15%)
Mar 02, 2021 5.240 5.402 5.216 5.297 272,010 +0.02(+0.46%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.