Biosig Technologies (NQ: BSGM )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 1.220 1.300 1.080 1.190 428,885 -0.01(-0.83%)
May 17, 2022 1.140 1.200 1.080 1.200 307,885 +0.08(+7.14%)
May 16, 2022 1.280 1.288 1.080 1.120 571,098 -0.10(-8.20%)
May 13, 2022 1.000 1.280 1.000 1.220 1,077,375 +0.21(+20.79%)
May 12, 2022 1.020 1.030 0.9560 1.010 522,364 +0.01(+1.00%)
May 11, 2022 0.9000 1.050 0.8782 1.000 1,041,340 +0.13(+15.38%)
May 10, 2022 0.8700 0.9000 0.7605 0.8667 454,091 +0.10(+12.63%)
May 09, 2022 0.7900 0.8100 0.7353 0.7695 149,283 -0.04(-5.00%)
May 06, 2022 0.7800 0.8490 0.7600 0.8100 196,657 +0.01(+1.25%)
May 05, 2022 0.8300 0.8500 0.7700 0.8000 142,294 -0.03(-3.44%)
May 04, 2022 0.8300 0.8735 0.7800 0.8285 259,714 +0.00(+0.30%)
May 03, 2022 0.8000 0.8301 0.7650 0.8260 91,860 +0.06(+7.27%)
May 02, 2022 0.8400 0.8400 0.7530 0.7700 192,592 -0.04(-4.94%)
Apr 29, 2022 0.7900 0.8199 0.7900 0.8100 90,745 +0.02(+2.53%)
Apr 28, 2022 0.7870 0.8000 0.7330 0.7900 124,558 +0.01(+0.70%)
Apr 27, 2022 0.9012 0.9100 0.7536 0.7845 310,441 -0.04(-5.18%)
Apr 26, 2022 0.8900 0.9660 0.8251 0.8274 298,482 -0.07(-7.93%)
Apr 25, 2022 0.9600 0.9761 0.8837 0.8987 86,129 -0.03(-3.70%)
Apr 22, 2022 0.9378 0.9490 0.9000 0.9332 143,861 -0.02(-1.76%)
Apr 21, 2022 0.9500 0.9800 0.9200 0.9499 132,880 -0.03(-2.67%)
Apr 20, 2022 1.110 1.250 0.8800 0.9760 943,900 -0.07(-7.05%)
Apr 19, 2022 1.040 1.130 1.020 1.050 238,252 +0.04(+3.96%)
Apr 18, 2022 1.010 1.090 0.9792 1.010 142,865 -0.01(-0.98%)
Apr 14, 2022 1.030 1.080 1.010 1.020 94,806 -0.03(-2.86%)
Apr 13, 2022 1.010 1.060 1.000 1.050 111,609 +0.04(+3.45%)
Apr 12, 2022 1.030 1.073 1.010 1.015 119,278 -0.02(-1.46%)
Apr 11, 2022 1.040 1.100 1.020 1.030 133,249 -0.02(-1.90%)
Apr 08, 2022 1.040 1.120 1.020 1.050 174,164 -0.01(-0.94%)
Apr 07, 2022 1.100 1.120 1.010 1.060 232,182 -0.04(-3.64%)
Apr 06, 2022 1.100 1.120 1.091 1.100 61,880 -0.01(-0.90%)
Apr 05, 2022 1.180 1.200 1.100 1.110 77,962 -0.07(-5.93%)
Apr 04, 2022 1.200 1.200 1.120 1.180 89,066 +0.01(+0.85%)
Apr 01, 2022 1.150 1.220 1.100 1.170 148,627 +0.02(+1.74%)
Mar 31, 2022 1.300 1.300 1.130 1.150 252,852 -0.11(-8.73%)
Mar 30, 2022 1.310 1.420 1.240 1.260 690,714 -0.17(-11.89%)
Mar 29, 2022 1.410 1.500 1.300 1.430 576,219 +0.13(+10.00%)
Mar 28, 2022 1.270 1.350 1.250 1.300 142,346 +0.01(+0.78%)
Mar 25, 2022 1.300 1.350 1.260 1.290 108,403 -0.06(-4.44%)
Mar 24, 2022 1.460 1.470 1.330 1.350 177,528 -0.09(-6.25%)
Mar 23, 2022 1.470 1.500 1.400 1.440 84,180 -0.03(-2.04%)
Mar 22, 2022 1.400 1.650 1.400 1.470 182,721 +0.07(+5.00%)
Mar 21, 2022 1.220 1.400 1.200 1.400 115,546 +0.20(+16.67%)
Mar 18, 2022 1.050 1.250 1.030 1.200 255,805 +0.15(+14.29%)
Mar 17, 2022 1.090 1.120 1.020 1.050 151,925 -0.04(-3.67%)
Mar 16, 2022 1.000 1.150 1.000 1.090 170,016 +0.10(+10.08%)
Mar 15, 2022 1.080 1.150 0.9000 0.9902 228,914 -0.11(-9.98%)
Mar 14, 2022 1.200 1.210 1.100 1.100 164,918 -0.10(-8.33%)
Mar 11, 2022 1.100 1.220 1.090 1.200 263,002 +0.11(+10.09%)
Mar 10, 2022 1.150 1.150 1.060 1.090 145,508 -0.09(-7.63%)
Mar 09, 2022 1.250 1.250 1.180 1.180 86,746 -0.04(-3.28%)
Mar 08, 2022 1.150 1.250 1.150 1.220 117,356 +0.05(+4.27%)
Mar 07, 2022 1.300 1.300 1.140 1.170 160,299 -0.10(-7.87%)
Mar 04, 2022 1.400 1.440 1.250 1.270 197,365 -0.14(-9.93%)
Mar 03, 2022 1.460 1.460 1.400 1.410 134,516 -0.03(-2.08%)
Mar 02, 2022 1.500 1.500 1.420 1.440 119,200 +0.01(+0.70%)
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.