Biosig Technologies (NQ: BSGM )

0.6598 -0.0702 (-9.62%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.090 7.210 7.010 7.070 57,700 -0.02(-0.28%)
Aug 29, 2019 7.040 7.240 7.000 7.090 44,216 +0.09(+1.29%)
Aug 28, 2019 6.910 7.200 6.910 7.000 47,223 +0.06(+0.86%)
Aug 27, 2019 7.150 7.250 6.890 6.940 76,524 -0.14(-1.98%)
Aug 26, 2019 7.040 7.120 6.800 7.080 74,099 +0.11(+1.58%)
Aug 23, 2019 7.280 7.480 6.970 6.970 241,300 -0.29(-3.99%)
Aug 22, 2019 7.640 7.750 7.150 7.260 134,614 -0.37(-4.85%)
Aug 21, 2019 7.640 7.800 7.570 7.630 79,517 +0.03(+0.39%)
Aug 20, 2019 7.400 7.796 7.373 7.600 128,246 +0.15(+2.01%)
Aug 19, 2019 6.930 7.600 6.930 7.450 197,067 +0.57(+8.28%)
Aug 16, 2019 6.870 6.940 6.650 6.880 106,500 +0.03(+0.44%)
Aug 15, 2019 6.800 7.126 6.510 6.850 110,243 +0.08(+1.18%)
Aug 14, 2019 7.260 7.260 6.700 6.770 184,421 -0.52(-7.13%)
Aug 13, 2019 6.910 7.380 6.810 7.290 85,778 +0.36(+5.19%)
Aug 12, 2019 6.700 6.980 6.700 6.930 80,031 +0.20(+2.97%)
Aug 09, 2019 6.890 7.086 6.700 6.730 100,700 -0.13(-1.90%)
Aug 08, 2019 6.840 7.071 6.750 6.860 114,940 +0.03(+0.44%)
Aug 07, 2019 6.480 6.960 6.480 6.830 163,285 +0.28(+4.27%)
Aug 06, 2019 6.990 7.060 6.450 6.550 214,494 -0.36(-5.21%)
Aug 05, 2019 6.790 6.950 6.450 6.910 289,130 +0.06(+0.88%)
Aug 02, 2019 7.190 7.190 6.780 6.850 251,900 -0.34(-4.73%)
Aug 01, 2019 7.600 7.801 7.050 7.190 296,806 -0.32(-4.26%)
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%)
Jul 01, 2019 9.130 9.400 8.860 9.360 226,356 -0.03(-0.32%)
Jun 28, 2019 9.450 9.790 9.140 9.390 1,943,200 -0.08(-0.84%)
Jun 27, 2019 8.820 9.550 8.820 9.470 363,562 +0.61(+6.88%)
Jun 26, 2019 8.620 8.930 8.500 8.860 131,679 +0.12(+1.37%)
Jun 25, 2019 8.920 8.920 8.610 8.740 152,878 -0.26(-2.89%)
Jun 24, 2019 9.030 9.289 8.430 9.000 275,285 -0.25(-2.70%)
Jun 21, 2019 8.840 9.250 8.410 9.250 419,100 +0.35(+3.93%)
Jun 20, 2019 8.970 8.970 8.650 8.900 211,603 +0.10(+1.14%)
Jun 19, 2019 8.350 8.860 8.246 8.800 216,075 +0.35(+4.14%)
Jun 18, 2019 8.500 8.600 8.060 8.450 172,288 -0.05(-0.59%)
Jun 17, 2019 8.200 8.630 8.105 8.500 318,452 +0.59(+7.46%)
Jun 14, 2019 7.400 7.980 7.327 7.910 179,100 +0.44(+5.89%)
Jun 13, 2019 6.830 7.850 6.830 7.470 221,420 +0.64(+9.37%)
Jun 12, 2019 6.380 6.880 6.380 6.830 151,716 +0.46(+7.22%)
Jun 11, 2019 6.780 6.800 6.330 6.370 143,931 -0.46(-6.73%)
Jun 10, 2019 6.280 6.830 6.130 6.830 217,193 +0.51(+8.07%)
Jun 07, 2019 6.180 6.640 6.060 6.320 218,800 -0.18(-2.77%)
Jun 06, 2019 6.200 6.500 6.100 6.500 204,618 +0.47(+7.79%)
Jun 05, 2019 6.750 6.830 6.030 6.030 372,111 -0.61(-9.19%)
Jun 04, 2019 6.800 6.950 6.355 6.640 394,262 -0.07(-1.04%)
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.