Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Siga Technologies Inc (NQ: SIGA )

7.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2004 1.274 1.355 1.274 1.347 37,949 +0.06(+4.38%)
May 27, 2004 1.395 1.395 1.282 1.290 63,621 -0.07(-5.33%)
May 26, 2004 1.339 1.403 1.314 1.363 123,646 +0.05(+3.68%)
May 25, 2004 1.306 1.387 1.258 1.314 104,671 -0.01(-0.61%)
May 24, 2004 1.387 1.419 1.298 1.322 131,583 +0.03(+2.50%)
May 21, 2004 1.379 1.395 1.290 1.290 307,316 +0.00(+0.00%)
May 20, 2004 1.322 1.492 1.234 1.290 915,997 -0.10(-7.51%)
May 19, 2004 1.064 1.484 1.048 1.395 881,520 +0.31(+29.10%)
May 18, 2004 1.048 1.113 1.048 1.080 17,610 +0.00(+0.00%)
May 17, 2004 1.080 1.153 1.048 1.080 62,009 -0.02(-2.19%)
May 14, 2004 1.105 1.137 1.064 1.105 16,990 -0.03(-2.84%)
May 13, 2004 1.048 1.161 1.032 1.137 71,310 +0.05(+4.44%)
May 12, 2004 1.089 1.089 1.048 1.089 26,539 -0.02(-2.17%)
May 11, 2004 1.080 1.113 1.064 1.113 60,272 +0.07(+6.73%)
May 10, 2004 1.137 1.137 1.008 1.043 152,418 -0.09(-7.64%)
May 07, 2004 1.129 1.201 1.129 1.129 59,528 +0.02(+1.45%)
May 06, 2004 1.210 1.210 1.097 1.113 40,057 -0.07(-6.12%)
May 05, 2004 1.153 1.185 1.097 1.185 173,997 +0.02(+2.08%)
May 04, 2004 1.177 1.242 1.137 1.161 67,837 -0.03(-2.70%)
May 03, 2004 1.314 1.314 1.153 1.193 62,877 -0.02(-1.33%)
Apr 30, 2004 1.298 1.347 1.121 1.210 162,959 -0.10(-7.41%)
Apr 29, 2004 1.387 1.395 1.161 1.306 257,585 -0.10(-6.90%)
Apr 28, 2004 1.492 1.492 1.387 1.403 102,190 -0.02(-1.69%)
Apr 27, 2004 1.524 1.524 1.411 1.427 144,233 -0.04(-2.75%)
Apr 26, 2004 1.476 1.540 1.451 1.468 129,102 +0.02(+1.11%)
Apr 23, 2004 1.419 1.645 1.379 1.451 592,806 +0.03(+2.27%)
Apr 22, 2004 1.492 1.500 1.419 1.419 85,944 -0.03(-2.22%)
Apr 21, 2004 1.427 1.468 1.419 1.451 82,844 +0.02(+1.69%)
Apr 20, 2004 1.435 1.476 1.427 1.427 129,598 -0.05(-3.28%)
Apr 19, 2004 1.492 1.492 1.411 1.476 53,203 +0.03(+2.23%)
Apr 16, 2004 1.532 1.532 1.435 1.443 69,946 -0.02(-1.65%)
Apr 15, 2004 1.476 1.500 1.435 1.468 92,145 -0.02(-1.03%)
Apr 14, 2004 1.500 1.504 1.443 1.483 81,851 +0.02(+1.04%)
Apr 13, 2004 1.516 1.709 1.468 1.468 746,465 +0.04(+2.83%)
Apr 12, 2004 1.451 1.484 1.387 1.427 268,623 -0.05(-3.28%)
Apr 08, 2004 1.540 1.540 1.468 1.476 97,478 -0.03(-2.14%)
Apr 07, 2004 1.564 1.564 1.468 1.508 176,105 -0.03(-2.09%)
Apr 06, 2004 1.540 1.548 1.476 1.540 80,115 +0.01(+0.53%)
Apr 05, 2004 1.516 1.548 1.492 1.532 168,168 -0.01(-0.52%)
Apr 02, 2004 1.540 1.580 1.516 1.540 201,281 -0.02(-1.04%)
Apr 01, 2004 1.580 1.580 1.516 1.556 276,188 -0.02(-1.53%)
Mar 31, 2004 1.661 1.661 1.516 1.580 210,706 -0.03(-2.00%)
Mar 30, 2004 1.564 1.685 1.500 1.613 338,445 +0.07(+4.71%)
Mar 29, 2004 1.580 1.605 1.532 1.540 185,655 -0.02(-1.04%)
Mar 26, 2004 1.556 1.572 1.532 1.556 155,146 +0.01(+0.52%)
Mar 25, 2004 1.629 1.645 1.540 1.548 595,535 -0.08(-4.95%)
Mar 24, 2004 1.685 1.693 1.572 1.629 589,830 -0.02(-1.46%)
Mar 23, 2004 1.879 1.879 1.629 1.653 1,798,634 -0.19(-10.09%)
Mar 22, 2004 2.000 2.274 1.814 1.838 13,834,964 +0.35(+23.24%)
Mar 19, 2004 1.516 1.548 1.476 1.492 58,536 -0.01(-0.54%)
Mar 18, 2004 1.580 1.580 1.492 1.500 84,208 -0.06(-3.63%)
Mar 17, 2004 1.605 1.605 1.500 1.556 56,924 +0.00(+0.00%)
Mar 16, 2004 1.637 1.637 1.492 1.556 157,254 -0.08(-4.93%)
Mar 15, 2004 1.637 1.653 1.580 1.637 91,897 -0.03(-1.93%)
Mar 12, 2004 1.742 1.750 1.629 1.669 230,425 +0.02(+0.98%)
Mar 11, 2004 1.605 1.661 1.572 1.653 69,698 +0.03(+1.99%)
Mar 10, 2004 1.685 1.693 1.588 1.621 98,346 -0.04(-2.43%)
Mar 09, 2004 1.653 1.701 1.613 1.661 70,318 +0.05(+3.00%)
Mar 08, 2004 1.742 1.774 1.597 1.613 354,815 -0.15(-8.26%)
Mar 05, 2004 1.790 1.855 1.734 1.758 104,051 +0.00(+0.00%)
Mar 04, 2004 1.726 1.790 1.693 1.758 75,030 -0.01(-0.46%)
Mar 03, 2004 1.742 1.782 1.621 1.766 89,417 +0.04(+2.34%)
Mar 02, 2004 1.758 1.766 1.669 1.726 49,979 -0.02(-0.93%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.