Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
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 (%)
Jul 29, 2005 0.7278 0.8006 0.7278 0.7843 28,190 +0.01(+1.03%)
Jul 28, 2005 0.8006 0.8006 0.7682 0.7763 18,672 -0.01(-1.03%)
Jul 27, 2005 0.7682 0.8086 0.7521 0.7844 50,511 +0.02(+2.11%)
Jul 26, 2005 0.6955 0.7844 0.6955 0.7682 73,809 -0.06(-6.86%)
Jul 25, 2005 0.7440 0.8248 0.7197 0.8248 94,916 +0.06(+8.51%)
Jul 22, 2005 0.7601 0.7682 0.6866 0.7601 65,722 +0.06(+9.30%)
Jul 21, 2005 0.7197 0.7197 0.6955 0.6955 36,727 -0.02(-2.26%)
Jul 20, 2005 0.6874 0.7286 0.6874 0.7115 64,983 -0.02(-2.23%)
Jul 19, 2005 0.7359 0.7520 0.6874 0.7278 69,744 -0.02(-2.28%)
Jul 18, 2005 0.7035 0.8168 0.7035 0.7448 35,317 +0.01(+1.21%)
Jul 15, 2005 0.7440 0.7925 0.7359 0.7359 28,461 -0.05(-6.19%)
Jul 14, 2005 0.7844 0.8151 0.7682 0.7844 49,711 -0.02(-3.00%)
Jul 13, 2005 0.8087 0.8814 0.7682 0.8087 57,923 +0.01(+1.11%)
Jul 12, 2005 0.8490 0.8491 0.7844 0.7998 71,537 -0.01(-1.10%)
Jul 11, 2005 0.8814 0.8814 0.8087 0.8087 50,479 -0.02(-2.92%)
Jul 08, 2005 0.8895 0.8976 0.8329 0.8330 45,064 +0.00(+0.01%)
Jul 07, 2005 0.8976 0.8976 0.8329 0.8329 6,306 +0.02(+1.98%)
Jul 06, 2005 0.8297 0.8968 0.8168 0.8168 40,701 -0.02(-2.79%)
Jul 05, 2005 0.8087 0.8491 0.8087 0.8402 33,017 -0.05(-5.55%)
Jul 01, 2005 0.8572 0.9138 0.8329 0.8895 43,652 +0.02(+1.85%)
Jun 30, 2005 0.8329 0.8814 0.8329 0.8734 38,458 +0.05(+5.88%)
Jun 29, 2005 0.8087 0.8248 0.7844 0.8248 73,067 +0.02(+3.03%)
Jun 28, 2005 0.8168 0.8168 0.7763 0.8006 82,326 -0.02(-1.98%)
Jun 27, 2005 0.8491 0.8491 0.8006 0.8168 87,203 -0.00(-0.10%)
Jun 24, 2005 0.8491 0.8653 0.8087 0.8176 79,210 -0.04(-4.62%)
Jun 23, 2005 0.8491 0.8572 0.8491 0.8572 36,479 -0.01(-0.93%)
Jun 22, 2005 0.8895 0.8895 0.8491 0.8653 38,952 -0.01(-0.93%)
Jun 21, 2005 0.8653 0.9300 0.8653 0.8734 42,910 -0.02(-1.82%)
Jun 20, 2005 0.9219 0.9381 0.8895 0.8895 27,275 -0.04(-4.35%)
Jun 17, 2005 0.9300 0.9461 0.9300 0.9300 18,205 +0.00(+0.01%)
Jun 16, 2005 0.9947 0.9947 0.9219 0.9299 54,948 -0.07(-7.19%)
Jun 15, 2005 1.011 1.011 0.9623 1.002 20,651 +0.05(+5.00%)
Jun 14, 2005 1.108 1.108 0.9138 0.9542 88,138 +0.01(+0.85%)
Jun 13, 2005 0.9138 0.9461 0.9138 0.9461 35,737 +0.01(+0.86%)
Jun 10, 2005 0.9300 0.9947 0.9300 0.9381 42,600 -0.06(-5.69%)
Jun 09, 2005 0.9947 1.026 0.9623 0.9947 63,066 -0.01(-0.81%)
Jun 08, 2005 0.8976 1.051 0.8976 1.003 37,963 +0.02(+1.64%)
Jun 07, 2005 1.043 1.043 0.9381 0.9866 118,546 -0.05(-4.69%)
Jun 06, 2005 1.076 1.076 1.011 1.035 56,325 -0.06(-5.18%)
Jun 03, 2005 1.011 1.092 1.011 1.092 55,399 +0.00(+0.00%)
Jun 02, 2005 1.092 1.092 1.067 1.092 35,366 -0.02(-1.46%)
Jun 01, 2005 1.059 1.132 1.059 1.108 46,922 +0.00(+0.00%)
May 31, 2005 0.9461 1.108 0.9461 1.108 45,823 +0.13(+13.22%)
May 27, 2005 0.9138 0.9785 0.9138 0.9785 26,722 -0.01(-0.82%)
May 26, 2005 0.9623 0.9947 0.9623 0.9866 14,097 +0.01(+0.83%)
May 25, 2005 0.9138 1.011 0.9138 0.9785 58,147 -0.01(-0.74%)
May 24, 2005 0.9947 0.9947 0.9542 0.9858 52,184 -0.03(-2.48%)
May 23, 2005 0.9866 1.067 0.9461 1.011 65,500 -0.06(-5.30%)
May 20, 2005 1.011 1.067 1.003 1.067 42,662 +0.06(+5.59%)
May 19, 2005 0.9866 1.067 0.9866 1.011 13,106 -0.03(-3.09%)
May 18, 2005 1.003 1.043 0.9947 1.043 40,313 -0.01(-1.23%)
May 17, 2005 1.108 1.116 1.027 1.056 25,844 -0.00(-0.31%)
May 16, 2005 1.124 1.124 1.035 1.059 19,835 +0.02(+2.26%)
May 13, 2005 1.092 1.092 1.035 1.036 34,245 -0.07(-6.50%)
May 12, 2005 1.156 1.156 1.051 1.108 31,473 -0.02(-2.14%)
May 11, 2005 1.043 1.132 1.043 1.132 91,580 +0.04(+3.70%)
May 10, 2005 1.108 1.108 1.019 1.092 28,848 +0.00(+0.00%)
May 09, 2005 1.011 1.092 1.011 1.092 56,364 +0.08(+8.00%)
May 06, 2005 0.9300 1.011 0.8976 1.011 53,416 +0.05(+5.04%)
May 05, 2005 0.9300 0.9623 0.8814 0.9623 40,857 +0.08(+9.17%)
May 04, 2005 0.9381 0.9461 0.8491 0.8814 32,584 +0.02(+1.87%)
May 03, 2005 0.8491 0.9461 0.8087 0.8653 168,153 +0.03(+3.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.