Biosig Technologies (NQ: BSGM )

0.6610 -0.0690 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.4002 0.4412 0.4000 0.4200 367,044 -0.00(-0.97%)
Dec 29, 2022 0.4410 0.4499 0.4101 0.4241 137,423 +0.00(+0.98%)
Dec 28, 2022 0.4501 0.4599 0.4100 0.4200 181,116 -0.01(-3.14%)
Dec 27, 2022 0.5145 0.5179 0.4301 0.4336 201,224 -0.06(-11.51%)
Dec 23, 2022 0.5232 0.5290 0.4757 0.4900 221,635 -0.05(-9.16%)
Dec 22, 2022 0.5401 0.5479 0.5001 0.5394 218,868 -0.00(-0.13%)
Dec 21, 2022 0.5000 0.5579 0.5000 0.5401 295,869 +0.04(+8.02%)
Dec 20, 2022 0.4700 0.5100 0.4584 0.5000 365,751 +0.03(+6.97%)
Dec 19, 2022 0.4400 0.5086 0.4301 0.4674 398,875 +0.04(+8.70%)
Dec 16, 2022 0.4200 0.4646 0.4020 0.4300 506,405 +0.01(+2.38%)
Dec 15, 2022 0.4100 0.4600 0.4050 0.4200 325,703 +0.01(+2.41%)
Dec 14, 2022 0.4191 0.4200 0.4030 0.4101 171,437 -0.01(-2.36%)
Dec 13, 2022 0.4106 0.4400 0.4028 0.4200 309,409 -0.01(-1.20%)
Dec 12, 2022 0.4000 0.4396 0.4000 0.4251 371,892 -0.00(-1.14%)
Dec 09, 2022 0.4900 0.4900 0.4110 0.4300 522,092 -0.06(-12.26%)
Dec 08, 2022 0.5100 0.5233 0.4806 0.4901 287,255 +0.00(+0.27%)
Dec 07, 2022 0.5500 0.5599 0.4706 0.4888 868,126 -0.09(-15.72%)
Dec 06, 2022 0.5622 0.6500 0.5350 0.5800 4,041,159 +0.10(+20.28%)
Dec 05, 2022 0.4500 0.4999 0.4200 0.4822 627,133 +0.07(+15.75%)
Dec 02, 2022 0.4300 0.4300 0.4000 0.4166 204,853 -0.02(-5.32%)
Dec 01, 2022 0.4076 0.4400 0.3906 0.4400 122,219 +0.03(+7.34%)
Nov 30, 2022 0.3961 0.4788 0.3800 0.4099 527,976 +0.00(+0.71%)
Nov 29, 2022 0.4000 0.4547 0.3740 0.4070 110,446 -0.02(-3.67%)
Nov 28, 2022 0.4100 0.4600 0.3808 0.4225 295,525 +0.01(+3.05%)
Nov 25, 2022 0.3801 0.4300 0.3801 0.4100 52,290 +0.03(+7.41%)
Nov 23, 2022 0.4100 0.4200 0.3501 0.3817 75,254 -0.01(-3.61%)
Nov 22, 2022 0.3870 0.4100 0.3715 0.3960 82,762 +0.00(+0.30%)
Nov 21, 2022 0.3800 0.4099 0.3600 0.3948 159,224 -0.01(-2.83%)
Nov 18, 2022 0.4400 0.4500 0.3800 0.4063 77,347 -0.03(-7.66%)
Nov 17, 2022 0.4102 0.4598 0.3902 0.4400 146,887 +0.02(+4.04%)
Nov 16, 2022 0.4100 0.4681 0.3513 0.4229 335,898 -0.02(-3.89%)
Nov 15, 2022 0.4097 0.4450 0.3901 0.4400 190,975 +0.03(+7.37%)
Nov 14, 2022 0.3900 0.4419 0.3606 0.4098 119,418 -0.00(-0.05%)
Nov 11, 2022 0.3500 0.4600 0.3470 0.4100 800,312 +0.08(+23.61%)
Nov 10, 2022 0.3450 0.3450 0.2900 0.3317 214,846 +0.02(+7.00%)
Nov 09, 2022 0.2901 0.3300 0.2514 0.3100 400,075 +0.02(+7.53%)
Nov 08, 2022 0.3490 0.3490 0.2800 0.2883 520,885 -0.04(-13.24%)
Nov 07, 2022 0.3325 0.3500 0.3200 0.3323 378,619 -0.02(-5.06%)
Nov 04, 2022 0.3100 0.3500 0.2913 0.3500 518,742 +0.03(+11.11%)
Nov 03, 2022 0.4700 0.4680 0.3026 0.3150 1,692,551 -0.15(-32.26%)
Nov 02, 2022 0.4873 0.5146 0.4580 0.4650 147,149 -0.02(-4.58%)
Nov 01, 2022 0.4901 0.5400 0.4731 0.4873 180,275 -0.02(-3.41%)
Oct 31, 2022 0.5000 0.5484 0.5000 0.5045 266,155 -0.01(-1.16%)
Oct 28, 2022 0.4400 0.5300 0.4158 0.5104 333,239 +0.03(+6.80%)
Oct 27, 2022 0.4852 0.5041 0.4686 0.4779 127,090 -0.02(-4.46%)
Oct 26, 2022 0.5100 0.5352 0.4900 0.5002 276,140 -0.01(-1.54%)
Oct 25, 2022 0.5300 0.5576 0.4950 0.5080 449,339 -0.00(-0.22%)
Oct 24, 2022 0.6400 0.6628 0.5000 0.5091 1,637,899 -0.07(-12.22%)
Oct 21, 2022 0.5771 0.5939 0.5300 0.5800 260,751 -0.01(-2.50%)
Oct 20, 2022 0.6000 0.6052 0.5600 0.5949 216,671 -0.02(-3.08%)
Oct 19, 2022 0.6000 0.6699 0.5900 0.6138 218,224 +0.03(+4.44%)
Oct 18, 2022 0.6350 0.6549 0.5810 0.5877 225,467 -0.04(-5.86%)
Oct 17, 2022 0.6800 0.6899 0.6114 0.6243 184,043 -0.05(-7.51%)
Oct 14, 2022 0.7000 0.7100 0.6660 0.6750 79,942 -0.02(-2.65%)
Oct 13, 2022 0.6700 0.7066 0.6115 0.6934 241,058 +0.00(+0.41%)
Oct 12, 2022 0.6900 0.7146 0.6800 0.6906 116,618 -0.01(-1.34%)
Oct 11, 2022 0.7300 0.7700 0.6900 0.7000 363,951 -0.05(-6.79%)
Oct 10, 2022 0.8138 0.8400 0.7498 0.7510 153,800 -0.06(-7.36%)
Oct 07, 2022 0.9200 1.040 0.6876 0.8107 1,626,598 -0.07(-7.88%)
Oct 06, 2022 0.7036 0.9000 0.6858 0.8800 1,326,435 +0.20(+28.81%)
Oct 05, 2022 0.6725 0.6874 0.6511 0.6832 114,390 +0.01(+1.95%)
Oct 04, 2022 0.6600 0.7319 0.6500 0.6701 361,792 +0.00(+0.39%)
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.