Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Siga Technologies Inc (NQ: SIGA )

6.270 +0.020 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 6.260 6.440 6.200 6.270 323,556 +0.02(+0.32%)
Nov 20, 2024 6.210 6.315 6.020 6.250 516,974 -0.01(-0.16%)
Nov 19, 2024 6.030 6.290 6.030 6.260 580,262 +0.08(+1.29%)
Nov 18, 2024 5.940 6.200 5.930 6.180 579,718 +0.24(+4.04%)
Nov 15, 2024 6.330 6.340 5.900 5.940 774,634 -0.36(-5.71%)
Nov 14, 2024 6.590 6.700 6.280 6.300 604,017 -0.31(-4.69%)
Nov 13, 2024 7.000 7.200 6.520 6.610 520,885 -0.45(-6.37%)
Nov 12, 2024 7.450 7.610 7.050 7.060 444,181 -0.48(-6.37%)
Nov 11, 2024 7.610 7.890 7.315 7.540 615,874 -0.03(-0.40%)
Nov 08, 2024 7.620 7.720 6.900 7.570 733,446 -0.06(-0.79%)
Nov 07, 2024 7.780 7.970 7.605 7.630 684,170 -0.09(-1.17%)
Nov 06, 2024 7.600 7.880 7.260 7.720 689,219 +0.48(+6.63%)
Nov 05, 2024 7.000 7.270 6.800 7.240 441,997 +0.24(+3.43%)
Nov 04, 2024 7.150 7.210 6.880 7.000 460,025 -0.21(-2.91%)
Nov 01, 2024 7.300 7.510 7.155 7.210 417,653 -0.01(-0.14%)
Oct 31, 2024 7.040 7.350 6.800 7.220 514,356 +0.14(+1.98%)
Oct 30, 2024 7.060 7.430 6.940 7.080 576,021 -0.03(-0.42%)
Oct 29, 2024 6.980 7.275 6.940 7.110 503,402 +0.09(+1.28%)
Oct 28, 2024 6.800 7.150 6.790 7.020 540,877 +0.25(+3.69%)
Oct 25, 2024 6.600 6.800 6.590 6.770 372,854 +0.18(+2.73%)
Oct 24, 2024 6.600 6.750 6.520 6.590 359,627 -0.02(-0.30%)
Oct 23, 2024 6.620 6.715 6.500 6.610 363,923 -0.04(-0.60%)
Oct 22, 2024 6.880 6.950 6.630 6.650 414,424 -0.23(-3.34%)
Oct 21, 2024 6.920 6.990 6.810 6.880 331,086 -0.04(-0.58%)
Oct 18, 2024 7.060 7.150 6.810 6.920 394,244 -0.15(-2.12%)
Oct 17, 2024 6.870 7.110 6.710 7.070 397,974 +0.27(+3.97%)
Oct 16, 2024 6.840 6.920 6.750 6.800 362,389 +0.06(+0.89%)
Oct 15, 2024 6.670 6.810 6.520 6.740 422,805 -0.01(-0.15%)
Oct 14, 2024 6.830 6.830 6.460 6.750 367,710 -0.12(-1.75%)
Oct 11, 2024 6.610 6.920 6.560 6.870 336,286 +0.27(+4.09%)
Oct 10, 2024 6.510 6.720 6.420 6.600 477,152 +0.06(+0.92%)
Oct 09, 2024 6.620 6.750 6.510 6.540 395,009 -0.13(-1.95%)
Oct 08, 2024 6.980 7.000 6.635 6.670 501,145 -0.21(-3.05%)
Oct 07, 2024 6.990 7.010 6.810 6.880 391,474 -0.10(-1.43%)
Oct 04, 2024 7.050 7.220 6.960 6.980 501,310 +0.02(+0.29%)
Oct 03, 2024 6.870 7.010 6.800 6.960 474,611 +0.04(+0.58%)
Oct 02, 2024 7.000 7.100 6.850 6.920 467,541 -0.05(-0.72%)
Oct 01, 2024 6.750 6.980 6.630 6.970 791,172 +0.22(+3.26%)
Sep 30, 2024 6.940 7.015 6.730 6.750 479,687 -0.21(-3.02%)
Sep 27, 2024 7.010 7.310 6.900 6.960 524,844 +0.02(+0.29%)
Sep 26, 2024 6.860 7.027 6.800 6.940 721,452 +0.19(+2.81%)
Sep 25, 2024 8.000 8.000 6.700 6.750 1,462,260 -1.26(-15.73%)
Sep 24, 2024 8.410 8.440 7.940 8.010 674,924 -0.42(-4.98%)
Sep 23, 2024 8.360 8.540 8.170 8.430 706,814 +0.00(+0.00%)
Sep 20, 2024 8.530 8.665 8.330 8.430 1,047,714 -0.10(-1.17%)
Sep 19, 2024 8.260 8.750 8.090 8.530 898,763 +0.56(+7.03%)
Sep 18, 2024 7.900 8.170 7.831 7.970 612,495 +0.09(+1.14%)
Sep 17, 2024 8.100 8.170 7.800 7.880 637,729 -0.11(-1.38%)
Sep 16, 2024 7.870 8.180 7.870 7.990 475,011 +0.09(+1.14%)
Sep 13, 2024 7.970 8.060 7.830 7.900 514,612 +0.03(+0.38%)
Sep 12, 2024 7.540 7.930 7.420 7.870 595,554 +0.36(+4.79%)
Sep 11, 2024 7.550 7.680 7.470 7.510 494,578 -0.04(-0.53%)
Sep 10, 2024 8.000 8.010 7.540 7.550 594,395 -0.42(-5.27%)
Sep 09, 2024 7.710 8.130 7.700 7.970 602,797 +0.26(+3.37%)
Sep 06, 2024 8.010 8.040 7.631 7.710 681,900 -0.26(-3.26%)
Sep 05, 2024 7.880 8.000 7.720 7.970 509,517 +0.12(+1.53%)
Sep 04, 2024 7.570 8.025 7.543 7.850 840,463 +0.13(+1.68%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.