Biosig Technologies (NQ: BSGM )

0.7500 +0.0200 (+2.74%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.620 3.700 3.390 3.420 231,500 -0.26(-7.07%)
Apr 29, 2021 3.720 3.790 3.640 3.680 129,073 +0.00(+0.00%)
Apr 28, 2021 3.760 3.810 3.620 3.680 282,794 -0.09(-2.39%)
Apr 27, 2021 3.970 4.030 3.700 3.770 351,982 -0.15(-3.83%)
Apr 26, 2021 3.810 4.040 3.800 3.920 295,163 +0.10(+2.62%)
Apr 23, 2021 3.840 3.900 3.680 3.820 141,900 +0.04(+1.06%)
Apr 22, 2021 3.560 3.950 3.520 3.780 295,576 +0.29(+8.31%)
Apr 21, 2021 3.470 3.580 3.410 3.490 226,146 +0.06(+1.75%)
Apr 20, 2021 3.610 3.720 3.350 3.430 277,469 -0.13(-3.65%)
Apr 19, 2021 3.930 3.960 3.540 3.560 515,580 -0.32(-8.25%)
Apr 16, 2021 4.090 4.090 3.850 3.880 226,000 -0.17(-4.20%)
Apr 15, 2021 4.250 4.250 4.030 4.050 211,700 -0.16(-3.80%)
Apr 14, 2021 4.310 4.490 4.200 4.210 134,393 -0.11(-2.55%)
Apr 13, 2021 4.450 4.560 4.300 4.320 255,967 -0.03(-0.69%)
Apr 12, 2021 4.600 4.640 4.300 4.350 148,512 -0.22(-4.81%)
Apr 09, 2021 4.470 4.670 4.328 4.570 232,900 +0.09(+2.01%)
Apr 08, 2021 4.250 4.540 4.250 4.480 175,303 +0.27(+6.41%)
Apr 07, 2021 4.540 4.590 4.180 4.210 260,333 -0.31(-6.86%)
Apr 06, 2021 4.740 4.900 4.450 4.520 317,940 -0.23(-4.84%)
Apr 05, 2021 4.510 4.770 4.320 4.750 273,158 +0.27(+6.03%)
Apr 01, 2021 4.370 4.550 4.202 4.480 122,300 +0.17(+3.94%)
Mar 31, 2021 4.340 4.494 4.259 4.310 201,010 -0.04(-0.92%)
Mar 30, 2021 4.110 4.440 4.100 4.350 151,214 +0.23(+5.58%)
Mar 29, 2021 4.320 4.340 4.100 4.120 134,258 -0.13(-3.06%)
Mar 26, 2021 4.490 4.530 4.130 4.250 246,900 -0.20(-4.49%)
Mar 25, 2021 4.150 4.530 4.000 4.450 254,041 +0.19(+4.46%)
Mar 24, 2021 4.640 4.640 4.260 4.260 192,352 -0.18(-4.05%)
Mar 23, 2021 4.470 4.760 4.360 4.440 163,126 -0.13(-2.84%)
Mar 22, 2021 4.640 4.720 4.470 4.570 243,382 -0.04(-0.87%)
Mar 19, 2021 4.640 4.870 4.490 4.610 235,900 -0.05(-1.07%)
Mar 18, 2021 5.030 5.100 4.630 4.660 169,214 -0.43(-8.45%)
Mar 17, 2021 4.890 5.100 4.730 5.090 217,235 +0.19(+3.88%)
Mar 16, 2021 4.780 5.090 4.570 4.900 264,741 +0.17(+3.59%)
Mar 15, 2021 4.600 4.790 4.570 4.730 113,675 +0.15(+3.28%)
Mar 12, 2021 4.700 4.860 4.570 4.580 135,500 -0.20(-4.18%)
Mar 11, 2021 4.450 4.780 4.340 4.780 255,801 +0.32(+7.17%)
Mar 10, 2021 4.460 4.610 4.330 4.460 852,496 +0.05(+1.13%)
Mar 09, 2021 4.070 4.500 4.050 4.410 199,387 +0.37(+9.16%)
Mar 08, 2021 4.230 4.250 4.010 4.040 153,842 -0.19(-4.49%)
Mar 05, 2021 4.320 4.320 3.810 4.230 339,800 +0.04(+0.95%)
Mar 04, 2021 4.450 4.490 4.044 4.190 301,046 -0.15(-3.46%)
Mar 03, 2021 4.670 4.670 4.310 4.340 146,734 -0.23(-5.03%)
Mar 02, 2021 4.550 4.720 4.510 4.570 218,800 +0.07(+1.56%)
Mar 01, 2021 4.490 4.750 4.453 4.500 144,187 +0.05(+1.12%)
Feb 26, 2021 4.490 4.700 4.200 4.450 320,000 -0.01(-0.22%)
Feb 25, 2021 4.600 4.730 4.170 4.460 329,980 -0.17(-3.67%)
Feb 24, 2021 4.590 4.900 4.570 4.630 153,762 +0.00(+0.00%)
Feb 23, 2021 4.800 4.900 4.400 4.630 267,756 -0.29(-5.89%)
Feb 22, 2021 5.000 5.100 4.880 4.920 300,923 -0.19(-3.72%)
Feb 19, 2021 5.130 5.230 5.000 5.110 277,100 -0.02(-0.39%)
Feb 18, 2021 5.350 5.390 5.020 5.130 208,759 -0.22(-4.11%)
Feb 17, 2021 5.250 5.380 5.000 5.350 217,923 +0.12(+2.29%)
Feb 16, 2021 5.500 5.540 5.180 5.230 209,702 -0.29(-5.25%)
Feb 12, 2021 5.270 5.550 5.180 5.520 274,500 +0.19(+3.56%)
Feb 11, 2021 5.020 5.770 5.020 5.330 716,846 +0.27(+5.34%)
Feb 10, 2021 5.350 5.670 4.880 5.060 797,809 -0.26(-4.89%)
Feb 09, 2021 5.250 5.410 5.150 5.320 412,317 +0.07(+1.33%)
Feb 08, 2021 5.090 5.250 5.010 5.250 405,696 +0.24(+4.79%)
Feb 05, 2021 4.870 5.050 4.680 5.010 441,800 +0.14(+2.87%)
Feb 04, 2021 4.690 4.900 4.620 4.870 473,704 +0.29(+6.33%)
Feb 03, 2021 4.620 4.730 4.450 4.580 201,437 +0.07(+1.55%)
Feb 02, 2021 4.580 4.740 4.450 4.510 276,941 +0.02(+0.45%)
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.