Biosig Technologies (NQ: BSGM )

2.630 -0.190 (-6.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.960 5.000 4.090 4.190 395,372 -0.86(-17.03%)
Mar 30, 2020 5.280 5.500 4.950 5.050 482,533 -0.10(-1.94%)
Mar 27, 2020 6.000 6.050 4.950 5.150 929,900 -0.98(-15.99%)
Mar 26, 2020 4.750 6.220 4.280 6.130 2,938,309 +2.26(+58.40%)
Mar 25, 2020 4.240 4.290 3.360 3.870 888,803 +0.03(+0.78%)
Mar 24, 2020 3.060 3.860 2.930 3.840 393,227 +0.94(+32.41%)
Mar 23, 2020 3.000 3.080 2.800 2.900 166,680 -0.06(-2.03%)
Mar 20, 2020 2.980 3.240 2.900 2.960 197,300 +0.00(+0.00%)
Mar 19, 2020 2.520 3.140 2.520 2.960 210,046 +0.40(+15.62%)
Mar 18, 2020 2.690 2.770 2.360 2.560 272,412 -0.17(-6.23%)
Mar 17, 2020 2.670 2.800 2.530 2.730 197,090 +0.10(+3.80%)
Mar 16, 2020 2.760 2.990 2.420 2.630 257,894 -0.44(-14.33%)
Mar 13, 2020 3.010 3.110 2.800 3.070 339,200 +0.15(+5.14%)
Mar 12, 2020 3.000 3.098 2.900 2.920 231,623 -0.22(-7.01%)
Mar 11, 2020 3.420 3.444 3.100 3.140 242,155 -0.35(-10.03%)
Mar 10, 2020 3.610 3.800 3.350 3.490 225,097 +0.01(+0.29%)
Mar 09, 2020 3.300 3.550 3.150 3.480 186,274 -0.13(-3.60%)
Mar 06, 2020 3.340 3.700 3.340 3.610 141,200 +0.15(+4.34%)
Mar 05, 2020 3.730 3.740 3.410 3.460 139,159 -0.31(-8.22%)
Mar 04, 2020 3.840 3.950 3.740 3.770 159,945 -0.02(-0.53%)
Mar 03, 2020 3.870 3.980 3.690 3.790 210,580 -0.07(-1.81%)
Mar 02, 2020 3.620 3.940 3.500 3.860 177,783 +0.24(+6.63%)
Feb 28, 2020 3.460 3.840 3.410 3.620 266,200 +0.14(+4.02%)
Feb 27, 2020 3.750 3.750 3.290 3.480 403,785 -0.34(-8.90%)
Feb 26, 2020 4.030 4.030 3.800 3.820 181,215 -0.18(-4.50%)
Feb 25, 2020 3.950 4.210 3.920 4.000 298,255 +0.01(+0.25%)
Feb 24, 2020 4.000 4.200 3.590 3.990 334,100 -0.05(-1.24%)
Feb 21, 2020 4.100 4.200 4.020 4.040 957,700 -0.46(-10.22%)
Feb 20, 2020 4.750 5.220 4.430 4.500 788,456 -0.30(-6.25%)
Feb 19, 2020 4.850 5.300 4.410 4.800 893,382 +0.58(+13.74%)
Feb 18, 2020 4.180 4.440 4.175 4.220 122,236 +0.03(+0.72%)
Feb 14, 2020 4.120 4.370 4.070 4.190 152,500 +0.07(+1.70%)
Feb 13, 2020 4.260 4.300 4.020 4.120 188,787 -0.16(-3.74%)
Feb 12, 2020 4.490 4.565 4.260 4.280 85,546 -0.22(-4.89%)
Feb 11, 2020 4.430 4.510 4.320 4.500 70,188 +0.07(+1.58%)
Feb 10, 2020 4.260 4.470 4.250 4.430 87,127 +0.13(+3.02%)
Feb 07, 2020 4.480 4.530 4.250 4.300 246,000 -0.23(-5.08%)
Feb 06, 2020 4.810 4.840 4.520 4.530 147,116 -0.28(-5.82%)
Feb 05, 2020 4.940 5.124 4.770 4.810 139,333 -0.09(-1.84%)
Feb 04, 2020 4.600 4.920 4.290 4.900 238,207 +0.31(+6.75%)
Feb 03, 2020 4.890 5.007 4.560 4.590 136,905 -0.29(-5.94%)
Jan 31, 2020 5.040 5.120 4.850 4.880 86,200 -0.20(-3.94%)
Jan 30, 2020 5.160 5.210 4.900 5.080 131,946 -0.06(-1.17%)
Jan 29, 2020 5.320 5.320 5.130 5.140 99,583 -0.18(-3.38%)
Jan 28, 2020 5.500 5.500 5.200 5.320 147,826 -0.17(-3.10%)
Jan 27, 2020 5.460 5.730 5.367 5.490 93,353 -0.04(-0.72%)
Jan 24, 2020 5.590 5.843 5.360 5.530 71,100 +0.00(+0.00%)
Jan 23, 2020 5.550 5.860 5.440 5.530 74,017 -0.02(-0.36%)
Jan 22, 2020 5.160 5.730 5.100 5.550 181,653 +0.37(+7.14%)
Jan 21, 2020 5.300 5.350 5.100 5.180 110,922 -0.12(-2.26%)
Jan 17, 2020 5.440 5.450 5.210 5.300 82,800 -0.13(-2.39%)
Jan 16, 2020 5.340 5.590 5.340 5.430 76,954 +0.09(+1.69%)
Jan 15, 2020 5.320 5.580 5.250 5.340 132,395 +0.05(+0.95%)
Jan 14, 2020 5.330 5.330 5.040 5.290 116,132 -0.09(-1.67%)
Jan 13, 2020 5.770 5.770 5.230 5.380 125,687 -0.45(-7.72%)
Jan 10, 2020 5.860 6.000 5.760 5.830 96,500 -0.03(-0.51%)
Jan 09, 2020 6.030 6.080 5.820 5.860 37,319 -0.14(-2.33%)
Jan 08, 2020 6.090 6.150 5.900 6.000 47,680 -0.09(-1.48%)
Jan 07, 2020 6.090 6.280 6.030 6.090 33,398 -0.03(-0.49%)
Jan 06, 2020 6.150 6.420 6.070 6.120 70,175 -0.02(-0.33%)
Jan 03, 2020 6.000 6.290 6.000 6.140 107,400 +0.08(+1.32%)
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.