Biosig Technologies (NQ: BSGM )

1.880 +0.060 (+3.30%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.470 3.470 3.147 3.160 373,300 -0.31(-8.93%)
Oct 29, 2020 3.400 3.540 3.040 3.470 703,097 +0.06(+1.76%)
Oct 28, 2020 2.970 3.690 2.800 3.410 1,259,640 +0.38(+12.54%)
Oct 27, 2020 2.970 3.100 2.790 3.030 759,386 +0.00(+0.00%)
Oct 26, 2020 2.920 3.600 2.810 3.030 3,265,353 -1.99(-39.64%)
Oct 23, 2020 5.030 5.244 4.950 5.020 142,300 +0.03(+0.60%)
Oct 22, 2020 5.050 5.170 4.850 4.990 233,821 -0.07(-1.38%)
Oct 21, 2020 5.120 5.220 4.960 5.060 151,784 -0.09(-1.75%)
Oct 20, 2020 5.260 5.350 5.070 5.150 168,108 -0.05(-0.96%)
Oct 19, 2020 5.560 5.800 5.180 5.200 370,749 -0.39(-6.98%)
Oct 16, 2020 5.830 5.900 5.560 5.590 605,200 -0.20(-3.45%)
Oct 15, 2020 5.690 5.840 5.560 5.790 223,446 +0.04(+0.70%)
Oct 14, 2020 5.760 6.040 5.560 5.750 293,562 -0.01(-0.17%)
Oct 13, 2020 5.400 5.950 5.400 5.760 426,228 +0.28(+5.11%)
Oct 12, 2020 5.380 5.550 5.270 5.480 413,098 +0.08(+1.48%)
Oct 09, 2020 5.290 5.530 5.220 5.400 366,600 +0.12(+2.27%)
Oct 08, 2020 5.000 5.400 5.000 5.280 470,212 +0.20(+3.94%)
Oct 07, 2020 5.000 5.180 4.910 5.080 412,255 +0.15(+3.04%)
Oct 06, 2020 5.080 5.200 4.920 4.930 388,712 -0.14(-2.76%)
Oct 05, 2020 4.900 5.100 4.850 5.070 318,194 +0.14(+2.84%)
Oct 02, 2020 4.730 5.040 4.550 4.930 431,200 +0.19(+4.01%)
Oct 01, 2020 4.960 5.060 4.680 4.740 356,585 -0.19(-3.85%)
Sep 30, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
Sep 01, 2020 7.360 7.477 7.050 7.290 376,016 -0.12(-1.62%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
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.