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 (%)
Dec 30, 2022 4.002 4.412 4.000 4.200 36,704 -0.04(-0.97%)
Dec 29, 2022 4.410 4.499 4.101 4.241 13,742 +0.04(+0.98%)
Dec 28, 2022 4.501 4.599 4.100 4.200 18,111 -0.14(-3.14%)
Dec 27, 2022 5.145 5.179 4.301 4.336 20,122 -0.56(-11.51%)
Dec 23, 2022 5.232 5.290 4.757 4.900 22,163 -0.49(-9.16%)
Dec 22, 2022 5.401 5.479 5.001 5.394 21,886 -0.01(-0.13%)
Dec 21, 2022 5.000 5.579 5.000 5.401 29,586 +0.40(+8.02%)
Dec 20, 2022 4.700 5.100 4.584 5.000 36,575 +0.33(+6.97%)
Dec 19, 2022 4.400 5.086 4.301 4.674 39,887 +0.37(+8.70%)
Dec 16, 2022 4.200 4.646 4.020 4.300 50,640 +0.10(+2.38%)
Dec 15, 2022 4.100 4.600 4.050 4.200 32,570 +0.10(+2.41%)
Dec 14, 2022 4.191 4.200 4.030 4.101 17,143 -0.10(-2.36%)
Dec 13, 2022 4.106 4.400 4.028 4.200 30,940 -0.05(-1.20%)
Dec 12, 2022 4.000 4.396 4.000 4.251 37,189 -0.05(-1.14%)
Dec 09, 2022 4.900 4.900 4.110 4.300 52,209 -0.60(-12.26%)
Dec 08, 2022 5.100 5.233 4.806 4.901 28,725 +0.01(+0.27%)
Dec 07, 2022 5.500 5.599 4.706 4.888 86,812 -0.91(-15.72%)
Dec 06, 2022 5.622 6.500 5.350 5.800 404,115 +0.98(+20.28%)
Dec 05, 2022 4.500 4.999 4.200 4.822 62,713 +0.66(+15.75%)
Dec 02, 2022 4.300 4.300 4.000 4.166 20,485 -0.23(-5.32%)
Dec 01, 2022 4.076 4.400 3.906 4.400 12,221 +0.30(+7.34%)
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%)
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.