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 )

7.630 UNCHANGED
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 28, 2021 5.838 5.862 5.669 5.685 362,811 -0.12(-2.08%)
May 27, 2021 5.693 5.870 5.693 5.806 536,084 +0.16(+2.86%)
May 26, 2021 5.588 5.733 5.588 5.644 212,440 +0.06(+1.16%)
May 25, 2021 5.644 5.717 5.580 5.580 427,289 -0.03(-0.57%)
May 24, 2021 5.612 5.685 5.572 5.612 169,636 +0.02(+0.29%)
May 21, 2021 5.693 5.725 5.576 5.596 145,491 -0.06(-1.00%)
May 20, 2021 5.572 5.701 5.564 5.652 175,659 +0.11(+2.04%)
May 19, 2021 5.515 5.636 5.451 5.540 192,042 +0.01(+0.15%)
May 18, 2021 5.548 5.669 5.515 5.531 202,413 -0.02(-0.29%)
May 17, 2021 5.636 5.685 5.499 5.548 187,769 -0.12(-2.13%)
May 14, 2021 5.515 5.677 5.451 5.669 209,288 +0.19(+3.53%)
May 13, 2021 5.923 5.923 5.419 5.475 293,558 -0.02(-0.44%)
May 12, 2021 5.467 5.596 5.443 5.499 245,475 +0.05(+0.89%)
May 11, 2021 5.499 5.588 5.443 5.451 358,293 -0.15(-2.73%)
May 10, 2021 5.894 5.935 5.580 5.604 346,077 -0.31(-5.18%)
May 07, 2021 5.894 5.943 5.846 5.910 214,125 +0.00(+0.00%)
May 06, 2021 5.943 5.959 5.882 5.910 149,724 -0.04(-0.68%)
May 05, 2021 5.910 5.999 5.862 5.951 273,110 +0.06(+0.96%)
May 04, 2021 5.854 5.918 5.822 5.894 230,371 +0.02(+0.41%)
May 03, 2021 5.781 5.967 5.781 5.870 236,926 +0.09(+1.53%)
Apr 30, 2021 5.669 5.814 5.669 5.781 237,246 +0.10(+1.85%)
Apr 29, 2021 5.685 5.717 5.669 5.677 175,034 +0.02(+0.28%)
Apr 28, 2021 5.644 5.701 5.564 5.660 232,531 -0.01(-0.14%)
Apr 27, 2021 5.822 5.854 5.644 5.669 334,987 -0.14(-2.36%)
Apr 26, 2021 5.781 5.834 5.725 5.806 259,906 +0.03(+0.56%)
Apr 23, 2021 6.088 6.108 5.773 5.773 339,189 -0.29(-4.79%)
Apr 22, 2021 6.023 6.104 5.935 6.064 266,658 +0.04(+0.67%)
Apr 21, 2021 6.112 6.193 6.007 6.023 289,057 -0.08(-1.32%)
Apr 20, 2021 5.798 6.144 5.798 6.104 587,688 +0.31(+5.43%)
Apr 19, 2021 5.854 5.910 5.709 5.789 331,084 -0.06(-1.10%)
Apr 16, 2021 5.806 5.975 5.765 5.854 534,518 +0.09(+1.54%)
Apr 15, 2021 5.669 5.777 5.636 5.765 440,374 +0.13(+2.29%)
Apr 14, 2021 5.693 5.717 5.604 5.636 225,426 -0.03(-0.57%)
Apr 13, 2021 5.725 5.745 5.652 5.669 425,271 -0.04(-0.71%)
Apr 12, 2021 5.741 5.781 5.701 5.709 598,425 -0.02(-0.28%)
Apr 09, 2021 5.701 5.789 5.652 5.725 349,979 +0.03(+0.57%)
Apr 08, 2021 5.644 5.717 5.604 5.693 365,889 +0.07(+1.29%)
Apr 07, 2021 5.548 5.685 5.491 5.620 334,484 +0.07(+1.31%)
Apr 06, 2021 5.548 5.628 5.507 5.548 320,266 +0.00(+0.00%)
Apr 05, 2021 5.386 5.620 5.386 5.548 367,764 +0.21(+3.93%)
Apr 01, 2021 5.265 5.378 5.233 5.338 275,816 +0.10(+1.85%)
Mar 31, 2021 5.265 5.290 5.177 5.241 482,968 -0.02(-0.31%)
Mar 30, 2021 5.225 5.269 5.136 5.257 336,683 +0.02(+0.46%)
Mar 29, 2021 5.402 5.402 5.217 5.233 220,326 -0.17(-3.13%)
Mar 26, 2021 5.523 5.564 5.346 5.402 192,476 -0.07(-1.33%)
Mar 25, 2021 5.330 5.499 5.257 5.475 1,045,792 +0.15(+2.88%)
Mar 24, 2021 5.427 5.443 5.314 5.322 277,609 -0.09(-1.64%)
Mar 23, 2021 5.427 5.644 5.330 5.410 936,741 -0.02(-0.45%)
Mar 22, 2021 5.483 5.540 5.386 5.435 209,658 -0.06(-1.17%)
Mar 19, 2021 5.233 5.515 5.233 5.499 825,092 +0.26(+4.92%)
Mar 18, 2021 5.281 5.410 5.233 5.241 231,489 -0.06(-1.22%)
Mar 17, 2021 5.290 5.322 5.201 5.306 222,652 -0.02(-0.45%)
Mar 16, 2021 5.370 5.459 5.257 5.330 329,044 -0.05(-0.90%)
Mar 15, 2021 5.628 5.628 5.330 5.378 369,492 -0.23(-4.03%)
Mar 12, 2021 5.717 5.717 5.564 5.604 322,199 -0.12(-2.11%)
Mar 11, 2021 5.564 5.814 5.540 5.725 501,897 +0.15(+2.75%)
Mar 10, 2021 5.806 5.830 5.523 5.572 478,464 -0.19(-3.36%)
Mar 09, 2021 5.612 5.918 5.612 5.765 585,336 +0.22(+3.92%)
Mar 08, 2021 5.386 5.612 5.330 5.548 318,794 +0.19(+3.46%)
Mar 05, 2021 5.362 5.499 5.257 5.362 515,047 +0.08(+1.53%)
Mar 04, 2021 5.257 5.362 5.249 5.281 278,383 +0.01(+0.15%)
Mar 03, 2021 5.281 5.354 5.169 5.273 299,722 -0.01(-0.15%)
Mar 02, 2021 5.225 5.386 5.201 5.281 272,797 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.