Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Siga Technologies Inc (NQ: SIGA )

7.880 +0.020 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 28, 2014 1.318 1.375 1.318 1.375 18,724 +0.03(+2.41%)
Nov 26, 2014 1.342 1.342 1.342 0 +0.01(+0.61%)
Nov 25, 2014 1.350 1.359 1.318 1.334 89,585 +0.01(+0.61%)
Nov 24, 2014 1.342 1.415 1.310 1.326 78,766 -0.02(-1.20%)
Nov 21, 2014 1.326 1.407 1.326 1.342 71,711 +0.02(+1.22%)
Nov 20, 2014 1.342 1.375 1.326 1.326 118,449 -0.02(-1.20%)
Nov 19, 2014 1.359 1.367 1.326 1.342 122,565 -0.02(-1.78%)
Nov 18, 2014 1.334 1.367 1.318 1.367 113,847 -0.01(-0.59%)
Nov 17, 2014 1.302 1.375 1.294 1.375 49,791 +0.08(+6.25%)
Nov 14, 2014 1.292 1.375 1.189 1.294 172,408 -0.06(-4.19%)
Nov 13, 2014 1.399 1.448 1.350 1.350 49,933 -0.06(-4.57%)
Nov 12, 2014 1.415 1.415 1.342 1.415 128,559 +0.01(+0.57%)
Nov 11, 2014 1.334 1.415 1.330 1.407 256,944 +0.11(+8.07%)
Nov 10, 2014 1.270 1.399 1.262 1.302 210,109 +0.04(+3.21%)
Nov 07, 2014 1.173 1.274 1.173 1.262 319,388 +0.08(+6.85%)
Nov 06, 2014 1.132 1.213 1.116 1.181 287,754 +0.04(+3.55%)
Nov 05, 2014 1.116 1.156 1.100 1.140 67,797 +0.01(+0.71%)
Nov 04, 2014 1.140 1.173 1.116 1.132 68,956 -0.02(-1.41%)
Nov 03, 2014 1.124 1.164 1.092 1.148 329,522 +0.01(+0.71%)
Oct 31, 2014 1.067 1.164 1.067 1.140 505,315 +0.05(+4.44%)
Oct 30, 2014 1.124 1.148 1.069 1.092 149,590 -0.02(-1.46%)
Oct 29, 2014 1.132 1.164 1.108 1.108 76,043 -0.02(-2.14%)
Oct 28, 2014 1.116 1.173 1.116 1.132 84,305 +0.01(+0.72%)
Oct 27, 2014 1.116 1.124 1.124 1.124 95,981 +0.00(+0.00%)
Oct 24, 2014 1.132 1.173 1.116 1.124 83,048 +0.00(+0.00%)
Oct 23, 2014 1.140 1.181 1.116 1.124 103,221 -0.02(-2.11%)
Oct 22, 2014 1.100 1.148 246,508 -0.03(-2.74%)
Oct 21, 2014 1.189 1.229 1.127 1.181 229,827 +0.00(+0.00%)
Oct 20, 2014 1.205 1.209 1.173 1.181 182,234 -0.02(-2.01%)
Oct 17, 2014 1.213 1.213 1.181 1.205 444,135 +0.00(+0.00%)
Oct 16, 2014 1.197 1.221 1.197 1.205 149,492 -0.01(-0.67%)
Oct 15, 2014 1.181 1.221 1.164 1.213 281,781 +0.03(+2.39%)
Oct 14, 2014 1.189 1.205 1.181 1.185 264,055 -0.00(-0.34%)
Oct 13, 2014 1.181 1.213 1.164 1.189 269,508 -0.01(-0.68%)
Oct 10, 2014 1.197 1.213 1.181 1.197 264,270 -0.02(-1.33%)
Oct 09, 2014 1.213 1.221 1.173 1.213 273,918 +0.00(+0.00%)
Oct 08, 2014 1.156 1.221 1.156 1.213 431,352 +0.04(+3.45%)
Oct 07, 2014 1.189 1.213 1.132 1.173 261,680 -0.02(-1.36%)
Oct 06, 2014 1.205 1.213 1.156 1.189 147,537 -0.01(-0.68%)
Oct 03, 2014 1.173 1.213 1.148 1.197 217,511 +0.02(+2.07%)
Oct 02, 2014 1.164 1.189 1.108 1.173 264,412 +0.02(+1.40%)
Oct 01, 2014 1.148 1.205 1.148 1.156 188,077 -0.01(-1.04%)
Sep 30, 2014 1.245 1.245 1.164 1.169 495,130 -0.04(-3.67%)
Sep 29, 2014 1.132 1.229 1.092 1.213 1,010,509 +0.09(+7.91%)
Sep 26, 2014 1.132 1.148 1.084 1.124 526,213 +0.01(+0.72%)
Sep 25, 2014 1.100 1.132 1.092 1.116 450,007 +0.00(+0.00%)
Sep 24, 2014 1.100 1.132 1.067 1.116 382,834 +0.03(+2.98%)
Sep 23, 2014 1.071 1.100 1.043 1.084 521,371 +0.00(+0.00%)
Sep 22, 2014 1.019 1.116 1.007 1.084 883,013 +0.04(+3.88%)
Sep 19, 2014 1.100 1.148 1.051 1.043 1,074,247 -0.04(-3.73%)
Sep 18, 2014 1.059 1.092 1.051 1.084 710,790 +0.01(+0.75%)
Sep 17, 2014 0.9381 1.084 0.9381 1.076 6,353,764 +0.12(+12.71%)
Sep 16, 2014 0.8087 1.164 0.8007 0.9542 8,687,180 -0.21(-18.06%)
Sep 15, 2014 1.262 1.262 1.164 1.164 301,423 -0.07(-5.88%)
Sep 12, 2014 1.205 1.270 1.164 1.237 664,686 +0.06(+4.79%)
Sep 11, 2014 1.116 1.197 1.076 1.181 489,763 +0.06(+5.80%)
Sep 10, 2014 1.108 1.116 1.076 1.116 257,465 +0.02(+2.22%)
Sep 09, 2014 1.164 1.173 1.092 1.092 368,086 -0.06(-5.59%)
Sep 08, 2014 1.116 1.173 1.084 1.156 485,344 +0.04(+3.62%)
Sep 05, 2014 1.092 1.132 1.076 1.116 437,872 +0.04(+3.76%)
Sep 04, 2014 1.092 1.116 1.076 1.076 379,626 -0.01(-0.75%)
Sep 03, 2014 1.100 1.100 1.059 1.084 192,250 -0.01(-0.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.