Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.12 10.92 9.363 9.415 34,170,516 -2.36(-20.03%)
May 27, 2022 8.864 12.66 8.821 11.77 119,022,272 +3.48(+41.91%)
May 26, 2022 7.461 8.830 7.410 8.296 14,704,268 +0.72(+9.55%)
May 25, 2022 7.616 8.141 7.496 7.573 7,273,794 -0.30(-3.83%)
May 24, 2022 8.933 9.018 7.289 7.874 30,270,686 -1.45(-15.51%)
May 23, 2022 12.62 12.74 8.933 9.320 84,980,672 -1.35(-12.66%)
May 20, 2022 7.840 10.73 7.616 10.67 89,067,584 +3.23(+43.35%)
May 19, 2022 7.539 8.391 6.885 7.444 46,114,984 +1.08(+17.05%)
May 18, 2022 6.222 6.394 6.170 6.360 313,389 +0.09(+1.51%)
May 17, 2022 6.429 6.429 6.231 6.265 200,224 -0.07(-1.09%)
May 16, 2022 6.119 6.394 6.119 6.334 256,717 +0.30(+4.99%)
May 13, 2022 6.041 6.190 6.008 6.033 395,192 +0.03(+0.54%)
May 12, 2022 6.219 6.219 5.911 6.000 278,821 -0.19(-3.01%)
May 11, 2022 6.097 6.301 6.041 6.186 394,852 +0.11(+1.73%)
May 10, 2022 6.186 6.283 5.952 6.081 211,333 -0.07(-1.18%)
May 09, 2022 6.057 6.421 5.984 6.154 375,360 +0.10(+1.60%)
May 06, 2022 5.911 6.211 5.855 6.057 325,234 +0.18(+3.03%)
May 05, 2022 5.863 6.041 5.742 5.879 256,071 +0.03(+0.55%)
May 04, 2022 5.750 5.887 5.701 5.847 122,235 +0.09(+1.54%)
May 03, 2022 5.709 5.830 5.645 5.758 164,151 +0.04(+0.71%)
May 02, 2022 5.539 5.725 5.539 5.717 241,040 +0.16(+2.91%)
Apr 29, 2022 5.507 5.616 5.491 5.556 195,678 +0.02(+0.29%)
Apr 28, 2022 5.378 5.612 5.366 5.539 117,572 +0.17(+3.16%)
Apr 27, 2022 5.281 5.426 5.208 5.370 126,954 +0.11(+2.15%)
Apr 26, 2022 5.370 5.434 5.256 5.256 154,043 -0.17(-3.13%)
Apr 25, 2022 5.507 5.515 5.378 5.426 183,118 -0.11(-2.04%)
Apr 22, 2022 5.459 5.661 5.450 5.539 180,286 +0.03(+0.59%)
Apr 21, 2022 5.798 5.807 5.475 5.507 161,100 -0.30(-5.15%)
Apr 20, 2022 5.604 5.847 5.600 5.806 100,716 +0.18(+3.16%)
Apr 19, 2022 5.499 5.653 5.426 5.628 129,028 +0.15(+2.81%)
Apr 18, 2022 5.507 5.539 5.402 5.475 108,980 -0.09(-1.60%)
Apr 14, 2022 5.620 5.645 5.523 5.564 118,606 -0.05(-0.86%)
Apr 13, 2022 5.580 5.709 5.580 5.612 215,560 +0.05(+0.87%)
Apr 12, 2022 5.645 5.717 5.539 5.564 136,452 -0.05(-0.86%)
Apr 11, 2022 5.653 5.758 5.564 5.612 145,700 -0.09(-1.56%)
Apr 08, 2022 5.725 5.895 5.628 5.701 186,778 -0.05(-0.84%)
Apr 07, 2022 5.725 5.810 5.677 5.750 161,297 +0.04(+0.71%)
Apr 06, 2022 5.774 5.883 5.709 5.709 181,906 -0.14(-2.35%)
Apr 05, 2022 6.016 6.081 5.814 5.847 194,462 -0.19(-3.08%)
Apr 04, 2022 6.114 6.155 6.000 6.033 165,217 -0.15(-2.36%)
Apr 01, 2022 5.766 6.211 5.758 6.178 338,666 +0.44(+7.76%)
Mar 31, 2022 5.814 5.928 5.709 5.733 322,280 -0.15(-2.61%)
Mar 30, 2022 5.887 6.000 5.814 5.887 374,653 +0.12(+2.10%)
Mar 29, 2022 5.847 5.932 5.733 5.766 184,304 -0.03(-0.56%)
Mar 28, 2022 5.782 5.846 5.693 5.798 130,416 +0.02(+0.28%)
Mar 25, 2022 5.685 5.871 5.685 5.782 135,336 +0.05(+0.85%)
Mar 24, 2022 5.612 5.750 5.565 5.733 139,831 +0.13(+2.31%)
Mar 23, 2022 5.717 5.821 5.588 5.604 128,268 -0.18(-3.08%)
Mar 22, 2022 5.717 5.822 5.645 5.782 87,691 +0.07(+1.27%)
Mar 21, 2022 5.782 5.839 5.556 5.709 166,329 -0.24(-4.08%)
Mar 18, 2022 5.790 5.976 5.669 5.952 487,863 +0.18(+3.08%)
Mar 17, 2022 5.822 6.033 5.742 5.774 290,374 -0.09(-1.52%)
Mar 16, 2022 5.766 5.886 5.709 5.863 149,850 +0.11(+1.97%)
Mar 15, 2022 5.604 5.814 5.531 5.750 141,128 +0.15(+2.75%)
Mar 14, 2022 5.628 5.701 5.507 5.596 114,618 -0.03(-0.57%)
Mar 11, 2022 5.604 5.717 5.479 5.628 156,742 +0.05(+0.87%)
Mar 10, 2022 5.523 5.616 5.378 5.580 130,011 -0.06(-1.00%)
Mar 09, 2022 5.418 5.685 5.386 5.636 239,632 +0.26(+4.81%)
Mar 08, 2022 5.418 5.636 5.362 5.378 258,778 -0.06(-1.19%)
Mar 07, 2022 5.175 5.531 5.167 5.442 285,487 +0.24(+4.67%)
Mar 04, 2022 5.046 5.232 4.892 5.200 149,433 +0.18(+3.54%)
Mar 03, 2022 5.087 5.111 4.998 5.022 105,532 -0.02(-0.48%)
Mar 02, 2022 4.852 5.095 4.852 5.046 140,228 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.