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

Biosig Technologies (NQ: BSGM )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 6.880 6.880 6.510 6.580 76,292 -0.22(-3.24%)
Apr 29, 2019 6.700 6.800 6.510 6.800 96,251 +0.10(+1.49%)
Apr 26, 2019 6.720 6.740 6.508 6.700 72,500 +0.05(+0.75%)
Apr 25, 2019 6.660 6.850 6.590 6.650 80,095 +0.05(+0.76%)
Apr 24, 2019 6.430 6.820 6.430 6.600 64,393 +0.15(+2.33%)
Apr 23, 2019 6.370 6.498 6.310 6.450 33,492 +0.07(+1.10%)
Apr 22, 2019 6.290 6.542 6.290 6.380 31,522 +0.03(+0.47%)
Apr 18, 2019 6.290 6.656 6.290 6.350 25,400 +0.08(+1.28%)
Apr 17, 2019 6.500 6.500 6.250 6.270 88,171 -0.31(-4.71%)
Apr 16, 2019 6.770 6.827 6.500 6.580 90,962 -0.05(-0.73%)
Apr 15, 2019 6.380 6.660 6.164 6.628 47,552 +0.25(+3.89%)
Apr 12, 2019 6.100 6.420 6.050 6.380 37,600 +0.38(+6.33%)
Apr 11, 2019 6.080 6.130 6.000 6.000 31,417 -0.03(-0.50%)
Apr 10, 2019 6.190 6.190 6.000 6.030 33,137 +0.01(+0.17%)
Apr 09, 2019 6.100 6.190 6.000 6.020 51,160 +0.02(+0.33%)
Apr 08, 2019 6.100 6.110 5.980 6.000 94,055 -0.10(-1.64%)
Apr 05, 2019 5.990 6.100 5.950 6.100 57,300 +0.15(+2.52%)
Apr 04, 2019 6.100 6.100 5.950 5.950 59,591 -0.08(-1.33%)
Apr 03, 2019 6.100 6.100 5.950 6.030 32,153 -0.05(-0.82%)
Apr 02, 2019 6.020 6.108 5.920 6.080 32,868 +0.16(+2.70%)
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.