Biosig Technologies (NQ: BSGM )

0.6900 -0.0400 (-5.48%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.780 6.070 5.780 5.920 155,200 +0.14(+2.42%)
Dec 30, 2019 5.900 5.930 5.780 5.780 88,991 -0.11(-1.87%)
Dec 27, 2019 5.920 5.980 5.750 5.890 75,500 -0.10(-1.67%)
Dec 26, 2019 5.900 6.070 5.860 5.990 43,856 +0.09(+1.53%)
Dec 24, 2019 6.010 6.020 5.850 5.900 45,000 -0.08(-1.34%)
Dec 23, 2019 6.070 6.070 5.848 5.980 79,287 -0.09(-1.48%)
Dec 20, 2019 6.170 6.200 6.010 6.070 105,500 -0.10(-1.70%)
Dec 19, 2019 6.150 6.340 5.740 6.175 227,009 -0.04(-0.56%)
Dec 18, 2019 6.330 6.480 6.140 6.210 72,284 -0.12(-1.90%)
Dec 17, 2019 6.550 6.600 6.290 6.330 62,060 -0.22(-3.36%)
Dec 16, 2019 6.530 6.550 6.450 6.550 58,979 +0.03(+0.46%)
Dec 13, 2019 6.560 6.640 6.410 6.520 26,400 -0.05(-0.76%)
Dec 12, 2019 6.630 6.660 6.330 6.570 70,253 -0.08(-1.20%)
Dec 11, 2019 6.540 6.790 6.540 6.650 99,260 +0.11(+1.68%)
Dec 10, 2019 6.100 6.600 6.100 6.540 72,623 +0.43(+7.04%)
Dec 09, 2019 6.330 6.430 6.060 6.110 86,382 -0.24(-3.78%)
Dec 06, 2019 6.370 6.430 6.243 6.350 39,000 -0.01(-0.16%)
Dec 05, 2019 6.330 6.390 6.140 6.360 53,267 +0.03(+0.47%)
Dec 04, 2019 6.550 6.580 6.320 6.330 39,442 -0.25(-3.80%)
Dec 03, 2019 6.590 6.715 6.480 6.580 39,571 -0.06(-0.90%)
Dec 02, 2019 6.710 6.802 6.590 6.640 46,116 -0.15(-2.21%)
Nov 29, 2019 6.640 6.925 6.579 6.790 67,800 +0.03(+0.44%)
Nov 27, 2019 6.460 6.800 6.334 6.760 96,600 +0.31(+4.81%)
Nov 26, 2019 6.420 6.790 6.400 6.450 96,764 +0.06(+0.94%)
Nov 25, 2019 6.420 6.500 6.100 6.390 115,337 +0.03(+0.55%)
Nov 22, 2019 6.320 6.480 6.250 6.355 56,800 +0.11(+1.68%)
Nov 21, 2019 6.190 6.490 6.160 6.250 94,730 +0.09(+1.46%)
Nov 20, 2019 6.240 6.560 6.140 6.160 89,203 -0.14(-2.22%)
Nov 19, 2019 6.500 6.510 6.120 6.300 138,411 -0.15(-2.33%)
Nov 18, 2019 6.570 6.920 6.400 6.450 94,854 -0.23(-3.44%)
Nov 15, 2019 6.730 6.826 6.600 6.680 55,600 +0.03(+0.45%)
Nov 14, 2019 6.800 6.940 6.610 6.650 50,273 -0.09(-1.34%)
Nov 13, 2019 6.560 6.810 6.500 6.740 52,477 +0.16(+2.43%)
Nov 12, 2019 6.720 6.970 6.500 6.580 69,019 -0.13(-1.94%)
Nov 11, 2019 6.820 7.190 6.710 6.710 24,462 -0.13(-1.90%)
Nov 08, 2019 6.750 6.900 6.500 6.840 103,700 -0.06(-0.87%)
Nov 07, 2019 7.210 7.210 6.850 6.900 73,441 -0.27(-3.77%)
Nov 06, 2019 6.630 7.500 6.630 7.170 117,033 +0.54(+8.14%)
Nov 05, 2019 6.510 6.640 6.500 6.630 52,501 +0.08(+1.22%)
Nov 04, 2019 6.700 6.720 6.510 6.550 57,283 -0.13(-1.95%)
Nov 01, 2019 6.650 6.780 6.583 6.680 71,900 +0.05(+0.75%)
Oct 31, 2019 6.710 6.790 6.540 6.630 71,093 -0.09(-1.34%)
Oct 30, 2019 7.020 7.130 6.630 6.720 129,864 -0.30(-4.27%)
Oct 29, 2019 7.000 7.130 6.950 7.020 46,873 +0.06(+0.86%)
Oct 28, 2019 7.200 7.200 6.950 6.960 66,650 -0.19(-2.66%)
Oct 25, 2019 7.490 7.520 7.050 7.150 81,000 -0.34(-4.54%)
Oct 24, 2019 7.490 7.515 7.330 7.490 21,745 +0.02(+0.27%)
Oct 23, 2019 7.290 7.510 7.290 7.470 39,392 +0.18(+2.47%)
Oct 22, 2019 7.130 7.370 7.090 7.290 60,115 +0.16(+2.24%)
Oct 21, 2019 7.090 7.150 7.000 7.130 41,830 +0.15(+2.15%)
Oct 18, 2019 7.020 7.180 6.970 6.980 36,100 -0.09(-1.27%)
Oct 17, 2019 7.080 7.240 6.900 7.070 41,384 +0.01(+0.14%)
Oct 16, 2019 7.300 7.300 7.060 7.060 37,588 -0.22(-3.02%)
Oct 15, 2019 7.000 7.420 7.000 7.280 42,666 +0.28(+4.00%)
Oct 14, 2019 7.400 7.559 6.900 7.000 143,145 -0.42(-5.66%)
Oct 11, 2019 7.850 7.850 7.370 7.420 65,200 -0.30(-3.89%)
Oct 10, 2019 7.790 7.970 7.530 7.720 18,594 -0.04(-0.52%)
Oct 09, 2019 7.570 7.800 7.520 7.760 20,255 +0.23(+3.05%)
Oct 08, 2019 7.610 7.690 7.510 7.530 44,067 -0.19(-2.46%)
Oct 07, 2019 7.630 8.000 7.560 7.720 37,928 +0.05(+0.65%)
Oct 04, 2019 7.810 7.810 7.550 7.670 35,100 -0.11(-1.41%)
Oct 03, 2019 8.020 8.085 7.650 7.780 74,153 -0.27(-3.35%)
Oct 02, 2019 8.080 8.120 7.980 8.050 37,579 -0.06(-0.74%)
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.