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 )

7.630 +0.170 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 10.09 10.89 9.336 9.388 34,269,440 -2.35(-20.03%)
May 27, 2022 8.838 12.62 8.795 11.74 119,366,856 +3.47(+41.91%)
May 26, 2022 7.440 8.804 7.388 8.272 14,746,839 +0.72(+9.55%)
May 25, 2022 7.594 8.117 7.474 7.551 7,294,852 -0.30(-3.83%)
May 24, 2022 8.907 8.992 7.268 7.852 30,358,322 -1.44(-15.51%)
May 23, 2022 12.59 12.70 8.907 9.293 85,226,696 -1.35(-12.66%)
May 20, 2022 7.817 10.70 7.594 10.64 89,325,448 +3.22(+43.35%)
May 19, 2022 7.517 8.366 6.865 7.423 46,248,492 +1.08(+17.05%)
May 18, 2022 6.204 6.376 6.153 6.341 314,297 +0.09(+1.51%)
May 17, 2022 6.410 6.410 6.213 6.247 200,803 -0.07(-1.09%)
May 16, 2022 6.101 6.376 6.101 6.316 257,460 +0.30(+4.99%)
May 13, 2022 6.023 6.172 5.991 6.015 396,337 +0.03(+0.54%)
May 12, 2022 6.201 6.201 5.894 5.983 279,628 -0.19(-3.01%)
May 11, 2022 6.080 6.283 6.023 6.168 395,996 +0.10(+1.73%)
May 10, 2022 6.168 6.265 5.935 6.064 211,945 -0.07(-1.18%)
May 09, 2022 6.039 6.402 5.967 6.136 376,447 +0.10(+1.60%)
May 06, 2022 5.894 6.193 5.838 6.039 326,176 +0.18(+3.03%)
May 05, 2022 5.846 6.023 5.725 5.862 256,812 +0.03(+0.55%)
May 04, 2022 5.733 5.870 5.685 5.830 122,589 +0.09(+1.54%)
May 03, 2022 5.693 5.814 5.628 5.741 164,626 +0.04(+0.71%)
May 02, 2022 5.523 5.709 5.523 5.701 241,738 +0.16(+2.91%)
Apr 29, 2022 5.491 5.600 5.475 5.540 196,245 +0.02(+0.29%)
Apr 28, 2022 5.362 5.596 5.350 5.523 117,912 +0.17(+3.16%)
Apr 27, 2022 5.265 5.410 5.193 5.354 127,321 +0.11(+2.15%)
Apr 26, 2022 5.354 5.419 5.241 5.241 154,489 -0.17(-3.13%)
Apr 25, 2022 5.491 5.499 5.362 5.410 183,648 -0.11(-2.04%)
Apr 22, 2022 5.443 5.644 5.435 5.523 180,808 +0.03(+0.59%)
Apr 21, 2022 5.781 5.790 5.459 5.491 161,567 -0.30(-5.15%)
Apr 20, 2022 5.588 5.830 5.584 5.789 101,007 +0.18(+3.16%)
Apr 19, 2022 5.483 5.636 5.410 5.612 129,401 +0.15(+2.81%)
Apr 18, 2022 5.491 5.523 5.386 5.459 109,295 -0.09(-1.60%)
Apr 14, 2022 5.604 5.628 5.507 5.548 118,949 -0.05(-0.86%)
Apr 13, 2022 5.564 5.693 5.564 5.596 216,184 +0.05(+0.87%)
Apr 12, 2022 5.628 5.701 5.523 5.548 136,847 -0.05(-0.86%)
Apr 11, 2022 5.636 5.741 5.548 5.596 146,121 -0.09(-1.56%)
Apr 08, 2022 5.709 5.878 5.612 5.685 187,319 -0.05(-0.84%)
Apr 07, 2022 5.709 5.794 5.660 5.733 161,764 +0.04(+0.71%)
Apr 06, 2022 5.757 5.866 5.693 5.693 182,433 -0.14(-2.35%)
Apr 05, 2022 5.999 6.064 5.798 5.830 195,025 -0.19(-3.08%)
Apr 04, 2022 6.096 6.137 5.983 6.015 165,695 -0.15(-2.36%)
Apr 01, 2022 5.749 6.193 5.741 6.160 339,647 +0.44(+7.76%)
Mar 31, 2022 5.798 5.910 5.693 5.717 323,213 -0.15(-2.61%)
Mar 30, 2022 5.870 5.983 5.798 5.870 375,737 +0.12(+2.10%)
Mar 29, 2022 5.830 5.914 5.717 5.749 184,837 -0.03(-0.56%)
Mar 28, 2022 5.765 5.829 5.677 5.781 130,794 +0.02(+0.28%)
Mar 25, 2022 5.669 5.854 5.669 5.765 135,727 +0.05(+0.85%)
Mar 24, 2022 5.596 5.733 5.548 5.717 140,235 +0.13(+2.31%)
Mar 23, 2022 5.701 5.804 5.572 5.588 128,640 -0.18(-3.08%)
Mar 22, 2022 5.701 5.806 5.628 5.765 87,944 +0.07(+1.27%)
Mar 21, 2022 5.765 5.822 5.540 5.693 166,810 -0.24(-4.08%)
Mar 18, 2022 5.773 5.959 5.652 5.935 489,276 +0.18(+3.08%)
Mar 17, 2022 5.806 6.015 5.725 5.757 291,215 -0.09(-1.52%)
Mar 16, 2022 5.749 5.869 5.693 5.846 150,283 +0.11(+1.97%)
Mar 15, 2022 5.588 5.798 5.515 5.733 141,536 +0.15(+2.75%)
Mar 14, 2022 5.612 5.685 5.491 5.580 114,949 -0.03(-0.57%)
Mar 11, 2022 5.588 5.701 5.463 5.612 157,196 +0.05(+0.87%)
Mar 10, 2022 5.507 5.600 5.363 5.564 130,387 -0.06(-1.00%)
Mar 09, 2022 5.402 5.669 5.370 5.620 240,326 +0.26(+4.81%)
Mar 08, 2022 5.402 5.620 5.346 5.362 259,527 -0.06(-1.19%)
Mar 07, 2022 5.161 5.515 5.152 5.427 286,314 +0.24(+4.67%)
Mar 04, 2022 5.032 5.217 4.878 5.185 149,865 +0.18(+3.54%)
Mar 03, 2022 5.072 5.096 4.983 5.007 105,838 -0.02(-0.48%)
Mar 02, 2022 4.838 5.080 4.838 5.032 140,634 +0.23(+4.70%)
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.