Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.9500	0.9500	0.8800	0.8853	377,863	-0.03(-3.77%)
Jul 28, 2023	0.9000	0.9423	0.8237	0.9200	775,696	+0.02(+2.04%)
Jul 27, 2023	0.9900	0.9998	0.8883	0.9016	493,809	-0.08(-8.29%)
Jul 26, 2023	0.9000	1.030	0.8800	0.9831	875,921	+0.05(+5.36%)
Jul 25, 2023	1.050	1.090	0.9302	0.9331	1,338,293	-0.13(-11.97%)
Jul 24, 2023	1.130	1.170	1.000	1.060	1,309,505	-0.13(-10.92%)
Jul 21, 2023	1.300	1.310	1.140	1.190	2,487,950	-0.20(-14.39%)
Jul 20, 2023	1.400	1.550	1.310	1.390	23,519,680	+0.09(+6.92%)
Jul 19, 2023	1.230	1.350	1.200	1.300	1,076,827	+0.11(+9.24%)
Jul 18, 2023	1.180	1.210	1.120	1.190	324,818	+0.01(+0.85%)
Jul 17, 2023	1.110	1.190	1.110	1.180	168,143	+0.06(+5.36%)
Jul 14, 2023	1.170	1.210	1.120	1.120	254,351	-0.05(-4.27%)
Jul 13, 2023	1.210	1.230	1.160	1.170	208,950	-0.05(-4.10%)
Jul 12, 2023	1.220	1.270	1.200	1.220	676,129	+0.06(+5.17%)
Jul 11, 2023	1.210	1.220	1.160	1.160	63,872	-0.05(-4.13%)
Jul 10, 2023	1.170	1.250	1.170	1.210	153,448	+0.03(+2.54%)
Jul 07, 2023	1.140	1.180	1.130	1.180	72,059	+0.03(+2.61%)
Jul 06, 2023	1.140	1.210	1.130	1.150	138,811	+0.01(+0.88%)
Jul 05, 2023	1.180	1.190	1.130	1.140	98,689	-0.04(-3.39%)

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.