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 29, 2019 6.080 6.210 6.000 6.140 31,000 +0.17(+2.85%)
Mar 28, 2019 5.950 6.240 5.910 5.970 27,628 +0.03(+0.51%)
Mar 27, 2019 5.970 6.088 5.910 5.940 26,379 -0.05(-0.83%)
Mar 26, 2019 6.390 6.390 5.960 5.990 50,582 +0.05(+0.84%)
Mar 25, 2019 6.100 6.150 5.913 5.940 39,008 -0.20(-3.26%)
Mar 22, 2019 5.910 6.480 5.900 6.140 65,300 +0.14(+2.33%)
Mar 21, 2019 6.980 7.030 6.000 6.000 157,569 -0.87(-12.66%)
Mar 20, 2019 6.990 6.990 6.668 6.870 63,048 -0.09(-1.29%)
Mar 19, 2019 7.000 7.197 6.901 6.960 174,809 +0.01(+0.14%)
Mar 18, 2019 7.300 7.315 6.800 6.950 147,151 -0.28(-3.87%)
Mar 15, 2019 6.500 7.230 6.491 7.230 439,700 +0.78(+12.09%)
Mar 14, 2019 6.500 6.550 6.250 6.450 201,636 +0.15(+2.38%)
Mar 13, 2019 5.650 6.300 5.650 6.300 281,330 +0.65(+11.50%)
Mar 12, 2019 5.520 5.650 5.450 5.650 36,889 +0.14(+2.54%)
Mar 11, 2019 5.650 5.650 5.400 5.510 34,473 -0.10(-1.78%)
Mar 08, 2019 5.400 5.620 5.400 5.610 38,700 +0.17(+3.12%)
Mar 07, 2019 5.540 5.700 5.400 5.440 75,307 -0.19(-3.37%)
Mar 06, 2019 5.530 5.690 5.444 5.630 66,539 +0.19(+3.49%)
Mar 05, 2019 5.410 5.650 5.400 5.440 50,050 -0.04(-0.73%)
Mar 04, 2019 5.550 5.573 5.360 5.480 12,526 +0.08(+1.48%)
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.