Biosig Technologies (NQ: BSGM )

1.880 +0.060 (+3.30%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
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.