Biosig Technologies (NQ: BSGM )

3.080 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.300 4.570 4.220 4.430 328,500 +0.15(+3.50%)
Jan 28, 2021 4.460 4.580 4.160 4.280 391,433 -0.12(-2.73%)
Jan 27, 2021 4.430 4.570 4.200 4.400 331,717 -0.21(-4.56%)
Jan 26, 2021 4.640 4.820 4.600 4.610 145,595 -0.02(-0.43%)
Jan 25, 2021 4.820 4.850 4.310 4.630 245,124 -0.16(-3.34%)
Jan 22, 2021 4.660 4.800 4.623 4.790 198,300 +0.09(+1.91%)
Jan 21, 2021 4.560 4.810 4.400 4.700 189,569 +0.11(+2.40%)
Jan 20, 2021 4.750 4.754 4.495 4.590 282,962 -0.19(-3.97%)
Jan 19, 2021 4.950 4.980 4.570 4.780 335,373 -0.04(-0.83%)
Jan 15, 2021 5.360 5.527 4.690 4.820 646,000 -0.46(-8.71%)
Jan 14, 2021 5.700 5.750 5.140 5.280 704,219 -0.25(-4.52%)
Jan 13, 2021 5.270 6.140 5.260 5.530 2,091,894 +0.41(+8.01%)
Jan 12, 2021 4.550 5.440 4.550 5.120 1,222,181 +0.61(+13.53%)
Jan 11, 2021 4.490 4.560 4.410 4.510 91,935 -0.05(-1.10%)
Jan 08, 2021 4.430 4.600 4.340 4.560 319,900 +0.15(+3.40%)
Jan 07, 2021 4.460 4.500 4.300 4.410 127,990 -0.08(-1.78%)
Jan 06, 2021 4.240 4.570 4.180 4.490 578,477 +0.32(+7.67%)
Jan 05, 2021 4.000 4.270 4.000 4.170 210,821 +0.18(+4.51%)
Jan 04, 2021 3.900 4.130 3.750 3.990 225,930 +0.09(+2.31%)
Dec 31, 2020 3.900 3.900 3.900 306,038 -0.23(-5.57%)
Dec 30, 2020 4.000 4.200 3.970 4.130 306,038 +0.13(+3.25%)
Dec 29, 2020 4.180 4.290 3.950 4.000 473,477 -0.19(-4.53%)
Dec 28, 2020 4.410 4.450 4.150 4.190 600,782 -0.22(-4.99%)
Dec 24, 2020 4.600 4.600 4.360 4.410 73,600 -0.17(-3.71%)
Dec 23, 2020 4.500 4.640 4.300 4.580 223,110 +0.12(+2.69%)
Dec 22, 2020 4.600 4.630 4.390 4.460 203,086 -0.07(-1.55%)
Dec 21, 2020 4.350 4.650 4.350 4.530 245,373 +0.06(+1.34%)
Dec 18, 2020 4.630 4.830 4.460 4.470 399,500 -0.13(-2.83%)
Dec 17, 2020 4.480 4.670 4.380 4.600 171,059 +0.11(+2.45%)
Dec 16, 2020 4.740 4.880 4.465 4.490 328,437 -0.25(-5.27%)
Dec 15, 2020 4.880 5.080 4.610 4.740 357,610 -0.10(-2.07%)
Dec 14, 2020 5.310 5.490 4.820 4.840 353,277 -0.46(-8.68%)
Dec 11, 2020 5.050 5.350 5.010 5.300 516,000 +0.43(+8.83%)
Dec 10, 2020 4.490 4.890 4.420 4.870 285,244 +0.30(+6.56%)
Dec 09, 2020 4.520 4.590 4.320 4.570 254,069 +0.05(+1.11%)
Dec 08, 2020 4.610 4.610 4.400 4.520 234,185 -0.04(-0.88%)
Dec 07, 2020 4.490 4.600 4.360 4.560 272,210 +0.07(+1.56%)
Dec 04, 2020 4.630 4.714 4.420 4.490 295,800 -0.15(-3.23%)
Dec 03, 2020 4.590 4.750 4.550 4.640 168,404 +0.10(+2.20%)
Dec 02, 2020 4.400 4.600 4.350 4.540 166,318 +0.18(+4.13%)
Dec 01, 2020 4.590 4.700 4.300 4.360 445,382 -0.24(-5.22%)
Nov 30, 2020 4.600 4.740 4.460 4.600 213,797 -0.04(-0.86%)
Nov 27, 2020 4.500 4.790 4.474 4.640 246,000 +0.09(+1.98%)
Nov 25, 2020 4.400 4.790 4.385 4.550 295,900 +0.16(+3.64%)
Nov 24, 2020 4.310 4.530 4.310 4.390 355,710 +0.08(+1.86%)
Nov 23, 2020 4.500 4.690 4.280 4.310 250,493 -0.12(-2.71%)
Nov 20, 2020 4.030 4.490 4.010 4.430 403,400 +0.35(+8.71%)
Nov 19, 2020 3.920 4.100 3.820 4.075 474,867 +0.20(+5.03%)
Nov 18, 2020 4.110 4.150 3.810 3.880 428,517 -0.13(-3.24%)
Nov 17, 2020 3.900 4.200 3.810 4.010 314,406 +0.06(+1.52%)
Nov 16, 2020 3.880 4.090 3.840 3.950 227,673 +0.09(+2.33%)
Nov 13, 2020 3.710 4.000 3.710 3.860 352,300 +0.17(+4.61%)
Nov 12, 2020 3.630 3.810 3.580 3.690 258,973 +0.09(+2.50%)
Nov 11, 2020 3.600 3.650 3.440 3.600 158,824 +0.06(+1.69%)
Nov 10, 2020 3.390 3.620 3.330 3.540 382,923 +0.15(+4.42%)
Nov 09, 2020 3.390 3.620 3.320 3.390 509,856 +0.12(+3.67%)
Nov 06, 2020 3.400 3.550 3.100 3.270 528,200 -0.12(-3.54%)
Nov 05, 2020 3.120 3.420 3.100 3.390 262,120 +0.28(+9.00%)
Nov 04, 2020 3.140 3.300 3.030 3.110 298,119 -0.03(-0.96%)
Nov 03, 2020 3.040 3.240 3.010 3.140 356,022 +0.15(+5.02%)
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.