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 (%)
Jul 31, 2019 8.050 8.100 7.410 7.510 290,310 -0.49(-6.13%)
Jul 30, 2019 8.240 8.393 7.900 8.000 130,897 -0.26(-3.15%)
Jul 29, 2019 8.350 8.480 8.070 8.260 122,138 -0.02(-0.24%)
Jul 26, 2019 8.480 8.610 8.110 8.280 285,400 +0.29(+3.63%)
Jul 25, 2019 7.630 8.250 7.510 7.990 97,843 +0.28(+3.63%)
Jul 24, 2019 7.720 7.830 7.500 7.710 78,945 -0.04(-0.52%)
Jul 23, 2019 7.850 7.951 7.500 7.750 105,779 -0.14(-1.77%)
Jul 22, 2019 8.100 8.297 7.770 7.890 101,017 -0.21(-2.59%)
Jul 19, 2019 8.230 8.440 8.020 8.100 105,500 -0.15(-1.82%)
Jul 18, 2019 8.250 8.350 8.140 8.250 86,052 -0.02(-0.24%)
Jul 17, 2019 8.270 8.390 8.150 8.270 90,757 +0.00(+0.00%)
Jul 16, 2019 8.420 8.470 8.090 8.270 97,299 -0.18(-2.13%)
Jul 15, 2019 8.660 8.680 8.350 8.450 93,818 -0.11(-1.29%)
Jul 12, 2019 8.940 9.029 8.400 8.560 126,700 -0.38(-4.25%)
Jul 11, 2019 8.680 9.100 8.650 8.940 207,767 +0.32(+3.71%)
Jul 10, 2019 8.690 8.858 8.370 8.620 107,004 -0.04(-0.46%)
Jul 09, 2019 8.860 8.860 8.510 8.660 135,916 -0.20(-2.26%)
Jul 08, 2019 8.710 9.050 8.710 8.860 108,832 +0.15(+1.72%)
Jul 05, 2019 8.810 9.000 8.520 8.710 90,900 -0.17(-1.91%)
Jul 03, 2019 8.710 9.150 8.110 8.880 209,900 +0.17(+1.95%)
Jul 02, 2019 9.340 9.370 8.690 8.710 145,802 -0.65(-6.94%)
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.