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 )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2021 6.531 6.741 6.435 6.580 466,365 +0.02(+0.25%)
Nov 29, 2021 6.967 6.999 6.531 6.564 653,628 -0.32(-4.68%)
Nov 26, 2021 7.063 7.184 6.854 6.886 406,000 -0.31(-4.26%)
Nov 24, 2021 7.459 7.459 7.124 7.192 418,047 -0.21(-2.83%)
Nov 23, 2021 7.402 7.725 7.249 7.402 629,931 +0.00(+0.00%)
Nov 22, 2021 7.644 7.821 7.055 7.402 900,001 -0.06(-0.86%)
Nov 19, 2021 7.257 7.918 7.233 7.467 1,747,255 +0.25(+3.46%)
Nov 18, 2021 7.047 7.257 7.023 7.217 3,013,217 +0.55(+8.22%)
Nov 17, 2021 6.402 6.781 6.330 6.668 1,190,967 +0.42(+6.71%)
Nov 16, 2021 6.168 6.306 6.160 6.249 296,952 +0.10(+1.71%)
Nov 15, 2021 6.096 6.233 6.088 6.144 292,283 +0.10(+1.74%)
Nov 12, 2021 6.168 6.168 5.951 6.039 151,517 +0.04(+0.67%)
Nov 11, 2021 5.967 6.048 5.943 5.999 125,030 +0.02(+0.40%)
Nov 10, 2021 6.023 5.975 260,052 -0.02(-0.40%)
Nov 09, 2021 6.015 6.096 5.983 5.999 306,007 +0.01(+0.13%)
Nov 08, 2021 6.104 6.104 5.952 5.991 140,666 +0.03(+0.54%)
Nov 05, 2021 5.975 6.088 5.886 5.959 322,375 +0.02(+0.27%)
Nov 04, 2021 5.991 6.056 5.846 5.943 210,400 -0.06(-0.94%)
Nov 03, 2021 5.878 6.080 5.830 5.999 483,683 +0.15(+2.48%)
Nov 02, 2021 5.838 5.870 5.789 5.854 266,410 +0.01(+0.14%)
Nov 01, 2021 5.806 5.854 5.773 5.846 214,996 +0.03(+0.55%)
Oct 29, 2021 5.693 5.838 5.677 5.814 199,649 +0.13(+2.27%)
Oct 28, 2021 5.830 5.830 5.628 5.685 169,840 -0.11(-1.95%)
Oct 27, 2021 5.765 5.846 5.741 5.798 106,902 +0.02(+0.28%)
Oct 26, 2021 5.781 5.781 121,400 +0.02(+0.28%)
Oct 25, 2021 5.660 5.798 5.628 5.765 141,508 +0.09(+1.56%)
Oct 22, 2021 5.660 5.733 5.644 5.677 95,247 +0.01(+0.14%)
Oct 21, 2021 5.693 5.741 5.628 5.669 207,660 -0.02(-0.28%)
Oct 20, 2021 5.660 5.725 5.612 5.685 113,911 +0.05(+0.86%)
Oct 19, 2021 5.612 5.717 5.596 5.636 147,899 +0.02(+0.43%)
Oct 18, 2021 5.709 5.717 5.604 5.612 202,500 -0.12(-2.11%)
Oct 15, 2021 5.846 5.894 5.725 5.733 193,651 -0.03(-0.56%)
Oct 14, 2021 5.733 5.854 5.733 5.765 173,295 +0.06(+1.13%)
Oct 13, 2021 5.725 5.813 5.677 5.701 182,926 -0.03(-0.56%)
Oct 12, 2021 5.693 5.773 5.665 5.733 167,849 +0.04(+0.71%)
Oct 11, 2021 5.725 5.806 5.660 5.693 214,782 -0.05(-0.84%)
Oct 08, 2021 5.975 5.975 5.725 5.741 214,254 -0.20(-3.39%)
Oct 07, 2021 6.112 6.112 5.927 5.943 500,349 -0.19(-3.15%)
Oct 06, 2021 6.039 6.193 5.951 6.136 310,486 +0.09(+1.47%)
Oct 05, 2021 6.048 6.088 5.935 6.048 218,429 +0.01(+0.13%)
Oct 04, 2021 6.048 6.201 5.967 6.039 406,191 -0.05(-0.79%)
Oct 01, 2021 5.999 6.209 5.967 6.088 289,479 +0.13(+2.17%)
Sep 30, 2021 5.951 6.112 5.927 5.959 321,010 +0.06(+1.09%)
Sep 29, 2021 5.846 5.935 5.765 5.894 296,299 +0.08(+1.39%)
Sep 28, 2021 5.822 5.886 5.717 5.814 247,385 +0.00(+0.00%)
Sep 27, 2021 5.588 5.870 5.548 5.814 347,766 +0.24(+4.34%)
Sep 24, 2021 5.515 5.644 5.515 5.572 168,008 +0.06(+1.02%)
Sep 23, 2021 5.451 5.556 5.402 5.515 165,682 +0.08(+1.48%)
Sep 22, 2021 5.443 5.499 5.402 5.435 147,415 -0.01(-0.15%)
Sep 21, 2021 5.330 5.475 5.330 5.443 165,145 +0.13(+2.43%)
Sep 20, 2021 5.338 5.419 5.257 5.314 275,650 -0.15(-2.66%)
Sep 17, 2021 5.475 5.531 5.322 5.459 1,331,335 +0.00(+0.00%)
Sep 16, 2021 5.370 5.523 5.281 5.459 544,532 +0.08(+1.50%)
Sep 15, 2021 5.330 5.798 5.306 5.378 1,208,247 +0.10(+1.83%)
Sep 14, 2021 5.265 5.338 5.233 5.281 364,258 +0.01(+0.15%)
Sep 13, 2021 5.265 5.309 5.136 5.273 319,794 +0.03(+0.62%)
Sep 10, 2021 5.507 5.507 5.193 5.241 647,417 -0.23(-4.13%)
Sep 09, 2021 5.427 6.193 5.427 5.467 2,174,899 +0.02(+0.44%)
Sep 08, 2021 5.475 5.491 5.314 5.443 239,218 -0.06(-1.17%)
Sep 07, 2021 5.685 5.733 5.499 5.507 416,870 -0.18(-3.12%)
Sep 03, 2021 5.467 5.757 5.370 5.685 567,694 +0.29(+5.38%)
Sep 02, 2021 5.273 5.410 5.249 5.394 336,567 +0.12(+2.29%)
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.