Biosig Technologies (NQ: BSGM )

0.7225 -0.0075 (-1.03%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.610 3.993 3.528 3.700 61,662 +0.05(+1.37%)
Oct 30, 2018 4.020 4.200 3.500 3.650 71,951 -0.50(-12.05%)
Oct 29, 2018 4.500 4.750 3.760 4.150 30,980 -0.40(-8.79%)
Oct 26, 2018 4.590 4.600 4.500 4.550 50,100 -0.07(-1.52%)
Oct 25, 2018 4.670 4.750 4.520 4.620 24,784 +0.05(+1.09%)
Oct 24, 2018 4.530 4.850 4.530 4.570 27,198 +0.06(+1.33%)
Oct 23, 2018 4.540 5.000 4.500 4.510 55,188 +0.02(+0.45%)
Oct 22, 2018 4.620 4.901 4.370 4.490 33,208 -0.24(-5.07%)
Oct 19, 2018 4.660 4.800 4.550 4.730 25,000 -0.05(-1.05%)
Oct 18, 2018 4.820 5.000 4.450 4.780 18,992 +0.28(+6.22%)
Oct 17, 2018 4.540 4.910 4.400 4.500 31,593 -0.16(-3.43%)
Oct 16, 2018 4.750 4.950 4.500 4.660 28,141 -0.14(-2.91%)
Oct 15, 2018 4.830 4.986 4.500 4.800 14,650 +0.05(+1.05%)
Oct 12, 2018 4.790 5.170 4.650 4.750 116,200 -0.04(-0.84%)
Oct 11, 2018 4.950 4.950 4.650 4.790 135,173 -0.26(-5.15%)
Oct 10, 2018 5.150 5.166 5.000 5.050 30,146 -0.16(-3.07%)
Oct 09, 2018 5.300 5.460 5.100 5.210 37,902 -0.06(-1.14%)
Oct 08, 2018 5.470 5.522 5.170 5.270 56,891 -0.23(-4.18%)
Oct 05, 2018 5.390 5.600 5.390 5.500 22,000 +0.00(+0.00%)
Oct 04, 2018 5.370 5.650 5.370 5.500 27,283 +0.13(+2.42%)
Oct 03, 2018 5.300 5.561 5.250 5.370 64,659 +0.04(+0.75%)
Oct 02, 2018 5.700 5.700 5.300 5.330 53,943 -0.21(-3.70%)
Oct 01, 2018 5.580 5.737 5.110 5.535 49,190 -0.04(-0.81%)
Sep 28, 2018 5.800 5.800 5.270 5.580 62,400 -0.22(-3.79%)
Sep 27, 2018 5.650 5.900 5.650 5.800 30,042 +0.14(+2.47%)
Sep 26, 2018 5.800 6.490 5.620 5.660 77,541 -0.06(-1.07%)
Sep 25, 2018 6.000 6.002 5.610 5.721 42,179 -0.39(-6.36%)
Sep 24, 2018 6.340 6.700 5.760 6.110 107,345 -0.56(-8.40%)
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.