Biosig Technologies (NQ: BSGM )

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.450 9.790 9.140 9.390 1,943,200 -0.08(-0.84%)
Jun 27, 2019 8.820 9.550 8.820 9.470 363,562 +0.61(+6.88%)
Jun 26, 2019 8.620 8.930 8.500 8.860 131,679 +0.12(+1.37%)
Jun 25, 2019 8.920 8.920 8.610 8.740 152,878 -0.26(-2.89%)
Jun 24, 2019 9.030 9.289 8.430 9.000 275,285 -0.25(-2.70%)
Jun 21, 2019 8.840 9.250 8.410 9.250 419,100 +0.35(+3.93%)
Jun 20, 2019 8.970 8.970 8.650 8.900 211,603 +0.10(+1.14%)
Jun 19, 2019 8.350 8.860 8.246 8.800 216,075 +0.35(+4.14%)
Jun 18, 2019 8.500 8.600 8.060 8.450 172,288 -0.05(-0.59%)
Jun 17, 2019 8.200 8.630 8.105 8.500 318,452 +0.59(+7.46%)
Jun 14, 2019 7.400 7.980 7.327 7.910 179,100 +0.44(+5.89%)
Jun 13, 2019 6.830 7.850 6.830 7.470 221,420 +0.64(+9.37%)
Jun 12, 2019 6.380 6.880 6.380 6.830 151,716 +0.46(+7.22%)
Jun 11, 2019 6.780 6.800 6.330 6.370 143,931 -0.46(-6.73%)
Jun 10, 2019 6.280 6.830 6.130 6.830 217,193 +0.51(+8.07%)
Jun 07, 2019 6.180 6.640 6.060 6.320 218,800 -0.18(-2.77%)
Jun 06, 2019 6.200 6.500 6.100 6.500 204,618 +0.47(+7.79%)
Jun 05, 2019 6.750 6.830 6.030 6.030 372,111 -0.61(-9.19%)
Jun 04, 2019 6.800 6.950 6.355 6.640 394,262 -0.07(-1.04%)
Jun 03, 2019 7.290 7.482 6.539 6.710 310,579 -0.90(-11.83%)
May 31, 2019 7.000 7.700 6.950 7.610 388,600 +0.59(+8.40%)
May 30, 2019 6.840 7.140 6.723 7.020 288,686 -0.22(-3.04%)
May 29, 2019 6.540 7.830 6.520 7.240 864,199 +0.64(+9.70%)
May 28, 2019 6.800 6.800 6.410 6.600 264,482 -0.27(-3.93%)
May 24, 2019 7.110 7.130 6.530 6.870 348,800 -0.31(-4.32%)
May 23, 2019 7.020 7.200 6.700 7.180 195,295 +0.17(+2.43%)
May 22, 2019 7.570 7.585 6.800 7.010 359,781 -0.48(-6.41%)
May 21, 2019 7.500 7.820 7.060 7.490 440,870 +0.04(+0.54%)
May 20, 2019 8.050 8.070 7.420 7.450 233,137 -0.66(-8.14%)
May 17, 2019 8.460 8.460 7.700 8.110 359,800 -0.38(-4.48%)
May 16, 2019 8.700 8.810 8.380 8.490 250,371 -0.21(-2.41%)
May 15, 2019 8.330 9.030 8.280 8.700 217,869 +0.26(+3.08%)
May 14, 2019 9.380 9.970 8.290 8.440 531,759 -0.96(-10.21%)
May 13, 2019 8.920 9.700 8.610 9.400 429,853 +0.48(+5.38%)
May 10, 2019 8.750 9.000 8.710 8.920 316,600 +0.22(+2.53%)
May 09, 2019 8.660 8.820 8.060 8.700 392,018 +0.43(+5.20%)
May 08, 2019 7.650 8.360 7.540 8.270 409,570 +0.73(+9.68%)
May 07, 2019 7.000 7.550 7.000 7.540 235,393 +0.65(+9.43%)
May 06, 2019 6.750 6.990 6.700 6.890 171,364 +0.22(+3.30%)
May 03, 2019 6.750 6.750 6.625 6.670 59,900 -0.03(-0.45%)
May 02, 2019 6.590 6.700 6.510 6.700 96,360 +0.10(+1.52%)
May 01, 2019 6.690 6.740 6.510 6.600 94,158 +0.02(+0.30%)
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.