Biosig Technologies (NQ: BSGM )

0.6610 -0.0690 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 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%)
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.