Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 11, 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, 2022 3.961 4.788 3.800 4.099 52,797 +0.03(+0.71%)
Nov 29, 2022 4.000 4.547 3.740 4.070 11,044 -0.15(-3.67%)
Nov 28, 2022 4.100 4.600 3.808 4.225 29,552 +0.12(+3.05%)
Nov 25, 2022 3.801 4.300 3.801 4.100 5,229 +0.28(+7.41%)
Nov 23, 2022 4.100 4.200 3.501 3.817 7,525 -0.14(-3.61%)
Nov 22, 2022 3.870 4.100 3.715 3.960 8,276 +0.01(+0.30%)
Nov 21, 2022 3.800 4.099 3.600 3.948 15,922 -0.11(-2.83%)
Nov 18, 2022 4.400 4.500 3.800 4.063 7,734 -0.34(-7.66%)
Nov 17, 2022 4.102 4.598 3.902 4.400 14,688 +0.17(+4.04%)
Nov 16, 2022 4.100 4.681 3.513 4.229 33,589 -0.17(-3.89%)
Nov 15, 2022 4.097 4.450 3.901 4.400 19,097 +0.30(+7.37%)
Nov 14, 2022 3.900 4.419 3.606 4.098 11,941 -0.00(-0.05%)
Nov 11, 2022 3.500 4.600 3.470 4.100 80,031 +0.78(+23.61%)
Nov 10, 2022 3.450 3.450 2.900 3.317 21,484 +0.22(+7.00%)
Nov 09, 2022 2.901 3.300 2.514 3.100 40,007 +0.22(+7.53%)
Nov 08, 2022 3.490 3.490 2.800 2.883 52,088 -0.44(-13.24%)
Nov 07, 2022 3.325 3.500 3.200 3.323 37,861 -0.18(-5.06%)
Nov 04, 2022 3.100 3.500 2.913 3.500 51,874 +0.35(+11.11%)
Nov 03, 2022 4.700 4.680 3.026 3.150 169,255 -1.50(-32.26%)
Nov 02, 2022 4.873 5.146 4.580 4.650 14,714 -0.22(-4.58%)
Nov 01, 2022 4.901 5.400 4.731 4.873 18,027 -0.17(-3.41%)
Oct 31, 2022 5.000 5.484 5.000 5.045 26,615 -0.06(-1.16%)
Oct 28, 2022 4.400 5.300 4.158 5.104 33,323 +0.33(+6.80%)
Oct 27, 2022 4.852 5.041 4.686 4.779 12,709 -0.22(-4.46%)
Oct 26, 2022 5.100 5.352 4.900 5.002 27,614 -0.08(-1.54%)
Oct 25, 2022 5.300 5.576 4.950 5.080 44,933 -0.01(-0.22%)
Oct 24, 2022 6.400 6.628 5.000 5.091 163,789 -0.71(-12.22%)
Oct 21, 2022 5.771 5.939 5.300 5.800 26,075 -0.15(-2.50%)
Oct 20, 2022 6.000 6.052 5.600 5.949 21,667 -0.19(-3.08%)
Oct 19, 2022 6.000 6.699 5.900 6.138 21,822 +0.26(+4.44%)
Oct 18, 2022 6.350 6.549 5.810 5.877 22,546 -0.37(-5.86%)
Oct 17, 2022 6.800 6.899 6.114 6.243 18,404 -0.51(-7.51%)
Oct 14, 2022 7.000 7.100 6.660 6.750 7,994 -0.18(-2.65%)
Oct 13, 2022 6.700 7.066 6.115 6.934 24,105 +0.03(+0.41%)
Oct 12, 2022 6.900 7.146 6.800 6.906 11,661 -0.09(-1.34%)
Oct 11, 2022 7.300 7.700 6.900 7.000 36,395 -0.51(-6.79%)
Oct 10, 2022 8.138 8.400 7.498 7.510 15,380 -0.60(-7.36%)
Oct 07, 2022 9.200 10.40 6.876 8.107 162,659 -0.69(-7.88%)
Oct 06, 2022 7.036 9.000 6.858 8.800 132,643 +1.97(+28.81%)
Oct 05, 2022 6.725 6.874 6.511 6.832 11,439 +0.13(+1.95%)
Oct 04, 2022 6.600 7.319 6.500 6.701 36,179 +0.03(+0.39%)
Oct 03, 2022 6.400 6.700 6.201 6.675 22,817 +0.27(+4.30%)
Sep 30, 2022 6.600 6.674 6.147 6.400 24,859 -0.21(-3.18%)
Sep 29, 2022 6.700 6.920 6.301 6.610 10,380 +0.01(+0.15%)
Sep 28, 2022 6.990 7.115 6.323 6.600 26,130 -0.38(-5.44%)
Sep 27, 2022 6.793 7.118 6.661 6.980 10,959 +0.18(+2.65%)
Sep 26, 2022 7.100 7.243 6.655 6.800 18,319 -0.50(-6.85%)
Sep 23, 2022 6.674 7.397 6.513 7.300 15,136 +0.42(+6.10%)
Sep 22, 2022 7.000 7.592 6.510 6.880 10,793 -0.22(-3.10%)
Sep 21, 2022 7.250 7.750 6.815 7.100 22,356 -0.15(-2.07%)
Sep 20, 2022 7.900 7.853 6.900 7.250 37,062 -0.25(-3.33%)
Sep 19, 2022 7.900 8.300 7.351 7.500 29,634 -0.70(-8.54%)
Sep 16, 2022 8.600 8.697 8.200 8.200 26,298 -0.20(-2.39%)
Sep 15, 2022 8.500 9.000 8.300 8.401 16,284 -0.23(-2.65%)
Sep 14, 2022 8.500 9.146 8.500 8.630 14,184 -0.12(-1.41%)
Sep 13, 2022 8.900 9.300 8.500 8.753 18,602 -0.18(-1.99%)
Sep 12, 2022 8.600 9.345 8.500 8.931 29,360 +0.13(+1.51%)
Sep 09, 2022 9.000 9.000 7.936 8.798 38,433 +0.15(+1.77%)
Sep 08, 2022 8.200 8.645 7.442 8.645 38,162 +0.44(+5.41%)
Sep 07, 2022 9.800 10.10 8.175 8.201 53,045 -1.90(-18.80%)
Sep 06, 2022 11.00 11.00 10.00 10.10 30,258 -0.80(-7.34%)
Sep 02, 2022 11.30 11.40 10.30 10.90 37,021 -0.40(-3.54%)
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.