Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Sigyn Therapeutics Inc (OP: SIGY )

5.250 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 15, 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 (%)
Aug 30, 2021 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Aug 27, 2021 0.7400 0.7400 0.7400 0.7400 400 +0.13(+21.31%)
Aug 26, 2021 0.6100 0.6100 0.6000 0.6100 1,500 +0.01(+1.67%)
Aug 25, 2021 0.6000 0.6000 0.6000 0.6000 100 -0.03(-4.76%)
Aug 24, 2021 0.6300 0.7650 0.6300 0.6300 3,090 +0.00(+0.00%)
Aug 23, 2021 0.6300 0.6300 0.6300 0.6300 1,700 +0.01(+1.61%)
Aug 20, 2021 0.6300 0.6300 0.6200 0.6200 1,865 -0.36(-36.73%)
Aug 19, 2021 0.9800 1.015 0.9800 0.9800 1,400 +0.23(+30.67%)
Aug 18, 2021 0.6500 0.7500 0.6500 0.7500 2,000 -0.19(-20.21%)
Aug 10, 2021 0.9400 0.9400 0.9400 0 -0.06(-6.00%)
Aug 09, 2021 0.6000 1.000 0.6000 1.000 4,726 +0.20(+25.00%)
Aug 06, 2021 0.8000 1.000 0.6100 0.8000 12,099 -0.20(-20.00%)
Aug 05, 2021 1.000 1.000 1.000 1.000 100 +0.40(+66.67%)
Aug 04, 2021 0.5000 0.6000 0.5000 0.6000 3,250 -0.11(-15.49%)
Aug 02, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jul 30, 2021 0.7000 0.7000 0.3503 0.7000 5,000 -0.10(-12.50%)
Jul 29, 2021 0.8500 0.8750 0.8000 0.8000 2,165 +0.10(+14.29%)
Jul 26, 2021 0.7000 0.7000 0.7000 0 -0.28(-28.21%)
Jul 23, 2021 0.9750 0.9750 0.9750 0.9750 100 +0.04(+4.84%)
Jul 22, 2021 0.9300 0.9300 0.9300 0.9300 500 -0.02(-2.62%)
Jul 21, 2021 0.9100 0.9550 0.9100 0.9550 1,000 +0.04(+4.95%)
Jul 19, 2021 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jul 16, 2021 0.9200 0.9200 0.9100 0.9100 4,782 +0.00(+0.00%)
Jul 15, 2021 1.040 1.050 0.9100 0.9100 4,820 -0.09(-9.00%)
Jul 14, 2021 1.020 1.020 1.000 1.000 1,100 -0.02(-1.96%)
Jul 12, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jul 09, 2021 1.010 1.010 0.9949 1.010 2,500 -0.19(-15.83%)
Jul 07, 2021 1.200 1.200 1.200 49 +0.10(+9.09%)
Jun 30, 2021 1.100 1.100 1.100 0 -0.19(-14.73%)
Jun 29, 2021 1.290 1.290 1.290 1.290 135 +0.09(+7.50%)
Jun 28, 2021 1.100 1.280 1.100 1.200 1,426 -0.10(-7.69%)
Jun 25, 2021 1.300 1.300 1.300 1.300 310 +0.00(+0.00%)
Jun 23, 2021 1.300 1.300 1.300 1 -0.02(-1.52%)
Jun 17, 2021 1.320 1.320 1.320 0 -0.02(-1.49%)
Jun 16, 2021 1.230 1.340 1.230 1.340 400 +0.14(+11.67%)
Jun 14, 2021 1.200 1.200 1.200 0 +0.18(+17.65%)
Jun 10, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Jun 09, 2021 1.100 1.100 1.000 1.010 2,520 +0.01(+1.00%)
Jun 08, 2021 1.100 1.100 1.000 1.000 2,924 -0.20(-16.67%)
Jun 07, 2021 1.050 1.250 1.000 1.200 1,950 +0.10(+9.09%)
Jun 04, 2021 1.050 1.100 1.050 1.100 1,600 +0.05(+4.76%)
Jun 03, 2021 1.150 1.150 1.000 1.050 2,140 -0.08(-7.31%)
Jun 02, 2021 1.170 1.170 1.133 1.133 5,150 -0.12(-9.38%)
Jun 01, 2021 1.200 1.250 1.200 1.250 1,672 +0.08(+6.84%)
May 28, 2021 1.170 1.170 1.170 1.170 125 +0.02(+1.52%)
May 27, 2021 1.350 1.350 1.153 1.153 5,642 -0.20(-14.63%)
May 21, 2021 1.350 1.350 1.350 0 +0.09(+7.14%)
May 18, 2021 1.260 1.260 1.260 20 +0.00(+0.00%)
May 17, 2021 1.290 1.290 1.260 1.260 2,691 -0.08(-5.97%)
May 14, 2021 1.360 1.360 1.340 1.340 350 +0.02(+1.52%)
May 12, 2021 1.320 1.320 1.320 0 +0.00(+0.00%)
May 11, 2021 1.320 1.320 1.320 1.320 1,400 -0.34(-20.48%)
May 10, 2021 1.660 1.660 1.660 1.660 100 +0.35(+26.72%)
May 07, 2021 1.380 1.660 1.310 1.310 1,275 -0.06(-4.38%)
May 06, 2021 1.520 1.660 1.320 1.370 3,616 -0.30(-17.96%)
May 03, 2021 1.670 1.670 1.670 0 +0.00(+0.00%)
Apr 28, 2021 1.670 1.670 1.670 0 +0.01(+0.60%)
Apr 27, 2021 1.650 1.660 1.650 1.660 2,105 -0.14(-7.78%)
Apr 22, 2021 1.800 1.800 1.800 0 +0.01(+0.56%)
Apr 20, 2021 1.790 1.790 1.790 0 -0.06(-3.24%)
Apr 19, 2021 1.600 1.870 1.600 1.850 2,900 -0.08(-4.17%)
Apr 16, 2021 1.931 1.931 1.931 1.931 100 +0.18(+10.32%)
Apr 15, 2021 1.960 1.960 1.750 1.750 200 +0.00(+0.00%)
Apr 14, 2021 1.750 1.750 1.750 1.750 133 +0.00(+0.00%)
Apr 13, 2021 1.510 1.750 1.465 1.750 1,490 -0.15(-7.89%)
Apr 12, 2021 1.900 1.900 1.900 43 +0.00(+0.00%)
Apr 09, 2021 1.900 1.900 1.900 1 +0.00(+0.00%)
Apr 07, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 06, 2021 1.900 1.900 1.900 1.900 1,000 -0.02(-0.78%)
Apr 05, 2021 1.700 1.915 1.650 1.915 700 -0.08(-4.25%)
Apr 01, 2021 2.000 2.190 2.000 2.000 9,700 +0.00(+0.00%)
Mar 31, 2021 2.000 2.000 2.000 2.000 1,100 +0.00(+0.00%)
Mar 30, 2021 2.000 2.000 1.850 2.000 8,700 +0.01(+0.76%)
Mar 29, 2021 1.973 2.000 1.970 1.985 10,122 -0.01(-0.75%)
Mar 26, 2021 2.000 2.000 2.000 2.000 900 +0.10(+5.26%)
Mar 25, 2021 1.900 1.900 1.900 1.900 500 +0.20(+11.76%)
Mar 24, 2021 1.875 1.875 1.690 1.700 4,793 -0.05(-2.86%)
Mar 23, 2021 2.000 2.000 1.750 1.750 500 -0.25(-12.50%)
Mar 22, 2021 2.210 2.210 1.760 2.000 1,600 +0.03(+1.52%)
Mar 19, 2021 2.000 2.000 1.970 1.970 1,500 -0.24(-10.86%)
Mar 17, 2021 2.210 2.210 2.210 0 +0.04(+1.84%)
Mar 16, 2021 2.125 2.170 2.125 2.170 1,181 +0.07(+3.33%)
Mar 15, 2021 2.100 2.100 2.100 2.100 225 -0.13(-5.83%)
Mar 12, 2021 2.230 2.230 2.230 19 +0.00(+0.00%)
Mar 11, 2021 2.230 2.230 2.230 2.230 100 -0.17(-7.08%)
Mar 09, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 08, 2021 2.400 2.400 2.400 2.400 801 +0.05(+2.13%)
Mar 05, 2021 2.350 2.350 2.350 2.350 200 +0.35(+17.50%)
Mar 04, 2021 2.090 2.150 2.000 2.000 8,788 +0.00(+0.00%)
Mar 03, 2021 1.900 2.000 1.610 2.000 4,629 +0.05(+2.56%)
Mar 02, 2021 2.390 3.490 1.909 1.950 5,311 +0.15(+8.33%)
Mar 01, 2021 1.800 1.800 1.800 1.800 1,000 +0.05(+2.86%)
Feb 26, 2021 1.750 1.750 1.750 1.750 600 -0.10(-5.41%)
Feb 25, 2021 1.880 1.880 1.850 1.850 678 -0.23(-10.84%)
Feb 24, 2021 2.075 2.075 2.075 75 +0.00(+0.00%)
Feb 23, 2021 2.100 2.900 1.900 2.075 7,284 -0.02(-1.19%)
Feb 22, 2021 2.700 2.700 2.100 2.100 2,830 -1.05(-33.33%)
Feb 19, 2021 3.000 3.500 2.950 3.150 2,600 +0.05(+1.61%)
Feb 18, 2021 2.800 3.500 2.800 3.100 10,372 +0.30(+10.71%)
Feb 17, 2021 2.400 2.850 2.000 2.800 7,924 +0.40(+16.67%)
Feb 16, 2021 2.050 2.500 1.800 2.400 11,825 +0.42(+21.21%)
Feb 12, 2021 1.910 2.000 1.910 1.980 5,600 +0.07(+3.66%)
Feb 11, 2021 1.410 1.910 1.410 1.910 10,940 +0.65(+51.59%)
Feb 10, 2021 1.250 1.270 1.200 1.260 1,032 -0.04(-3.08%)
Feb 05, 2021 1.300 1.300 1.300 0 +0.05(+4.00%)
Feb 04, 2021 1.250 1.250 1.250 1.250 1,200 +0.12(+10.62%)
Feb 03, 2021 1.350 1.350 1.130 1.130 1,500 -0.07(-5.83%)
Feb 02, 2021 1.350 1.350 1.200 1.200 1,100 -0.20(-14.29%)
Feb 01, 2021 1.330 1.400 1.300 1.400 2,559 +0.07(+5.26%)
Jan 29, 2021 1.300 1.330 1.300 1.330 1,900 +0.03(+2.31%)
Jan 28, 2021 1.300 1.300 1.300 1.300 700 +0.19(+17.12%)
Jan 27, 2021 1.150 1.150 1.100 1.110 5,862 -0.05(-4.31%)
Jan 26, 2021 1.150 1.160 1.150 1.160 1,343 +0.05(+4.50%)
Jan 25, 2021 1.080 1.110 1.080 1.110 2,513 -0.37(-25.00%)
Jan 22, 2021 1.480 1.480 1.480 1.480 400 +0.00(+0.00%)
Jan 20, 2021 1.810 1.810 1.480 1.480 385 +0.12(+8.82%)
Jan 19, 2021 1.510 1.560 1.000 1.360 7,701 -0.15(-9.93%)
Jan 15, 2021 1.510 1.510 1.510 1.510 500 -0.24(-13.71%)
Jan 14, 2021 1.750 1.750 1.750 1.750 148 +0.00(+0.00%)
Jan 13, 2021 1.680 1.750 1.680 1.750 7,834 +0.05(+2.94%)
Jan 12, 2021 1.750 1.750 1.650 1.700 9,770 +0.25(+17.24%)
Jan 07, 2021 1.450 1.450 1.450 0 -0.30(-17.14%)
Jan 06, 2021 1.790 1.950 1.400 1.750 6,780 +0.55(+45.83%)
Jan 05, 2021 1.280 1.600 1.200 1.200 1,930 -0.08(-6.25%)
Dec 31, 2020 1.280 1.280 1.280 0 -0.22(-14.67%)
Dec 30, 2020 1.500 1.500 1.500 1.500 600 -0.15(-9.09%)
Dec 29, 2020 1.280 1.650 1.280 1.650 2,866 +0.15(+10.00%)
Dec 28, 2020 1.500 1.500 1.500 1.500 151 +0.01(+0.67%)
Dec 24, 2020 1.280 1.490 1.250 1.490 1,200 -0.16(-9.70%)
Dec 21, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 18, 2020 1.280 1.650 1.280 1.650 300 +0.00(+0.00%)
Dec 17, 2020 1.650 1.650 1.650 1.650 105 +0.16(+10.74%)
Dec 16, 2020 1.510 1.510 1.490 1.490 301 +0.00(+0.00%)
Dec 15, 2020 1.600 1.700 1.260 1.490 4,946 -0.36(-19.46%)
Dec 14, 2020 1.580 1.850 1.580 1.850 3,750 +0.20(+12.12%)
Dec 10, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 09, 2020 1.670 1.670 1.670 1.670 100 +0.02(+1.21%)
Dec 08, 2020 1.260 1.650 1.260 1.650 645 +0.30(+22.22%)
Dec 07, 2020 1.550 1.550 1.350 1.350 654 -0.05(-3.57%)
Dec 04, 2020 1.390 1.400 1.350 1.400 1,100 +0.08(+6.06%)
Dec 03, 2020 1.320 1.320 1.320 39 +0.00(+0.00%)
Dec 02, 2020 1.500 1.500 1.300 1.320 2,785 -0.18(-12.00%)
Dec 01, 2020 1.550 1.850 1.490 1.500 2,330 +0.20(+15.38%)
Nov 30, 2020 1.650 1.650 1.165 1.300 1,914 +0.12(+10.17%)
Nov 27, 2020 1.180 1.180 1.180 1.180 500 -0.17(-12.59%)
Nov 25, 2020 1.250 1.350 1.250 1.350 400 +0.10(+8.00%)
Nov 24, 2020 1.340 1.500 1.250 1.250 865 -0.05(-3.85%)
Nov 23, 2020 1.300 1.300 1.300 1.300 438 +0.00(+0.00%)
Nov 20, 2020 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Nov 19, 2020 1.100 1.300 1.100 1.300 315 +0.01(+0.78%)
Nov 18, 2020 1.290 1.290 1.290 1.290 200 +0.05(+4.03%)
Nov 17, 2020 1.050 1.350 1.050 1.240 3,225 +0.04(+3.33%)
Nov 16, 2020 1.330 1.350 1.000 1.200 6,820 -0.14(-10.45%)
Nov 13, 2020 1.210 1.340 1.200 1.340 3,100 -0.15(-10.07%)
Nov 10, 2020 1.490 1.490 1.490 0 -0.16(-9.70%)
Nov 09, 2020 1.500 1.650 1.500 1.650 1,436 +0.05(+3.12%)
Nov 06, 2020 1.600 1.600 1.600 1.600 100 +0.10(+6.67%)
Nov 05, 2020 1.500 1.600 1.500 1.500 901 -0.02(-1.32%)
Nov 04, 2020 1.970 2.000 1.030 1.520 8,002 -0.08(-5.00%)
Nov 03, 2020 1.600 1.940 1.600 1.600 741 -0.37(-18.78%)
Nov 02, 2020 2.000 2.000 1.970 1.970 680 +0.17(+9.44%)
Oct 30, 2020 1.840 1.840 1.540 1.800 2,100 -0.05(-2.70%)
Oct 29, 2020 1.520 1.850 1.520 1.850 1,104 +0.00(+0.00%)
Oct 28, 2020 1.850 1.850 1.850 1.850 600 +0.00(+0.00%)
Oct 27, 2020 1.850 1.850 1.850 1.850 625 +0.25(+15.62%)
Oct 26, 2020 2.000 2.000 1.530 1.600 4,926 -0.25(-13.51%)
Oct 23, 2020 1.700 1.900 1.490 1.850 2,200 -0.05(-2.63%)
Oct 22, 2020 1.900 1.900 1.900 1.900 169 +0.00(+0.00%)
Oct 21, 2020 1.970 1.970 1.500 1.900 6,434 -0.07(-3.55%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.