Biosig Technologies (NQ: BSGM )

1.700 -0.070 (-3.95%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.330 2.370 2.200 2.230 293,336 -0.12(-5.11%)
Dec 30, 2021 2.310 2.420 2.310 2.350 206,086 +0.01(+0.43%)
Dec 29, 2021 2.480 2.480 2.230 2.340 338,428 -0.05(-2.09%)
Dec 28, 2021 2.350 2.460 2.330 2.390 144,726 +0.02(+0.84%)
Dec 27, 2021 2.650 2.660 2.330 2.370 502,441 -0.33(-12.22%)
Dec 23, 2021 2.430 2.700 2.400 2.700 686,825 +0.39(+16.88%)
Dec 22, 2021 2.370 2.420 2.290 2.310 274,756 -0.06(-2.53%)
Dec 21, 2021 2.630 2.630 2.310 2.370 523,983 -0.26(-9.89%)
Dec 20, 2021 2.700 2.700 2.500 2.630 186,918 -0.02(-0.75%)
Dec 17, 2021 2.590 2.670 2.460 2.650 334,036 +0.12(+4.74%)
Dec 16, 2021 2.500 2.630 2.420 2.530 456,654 +0.12(+4.98%)
Dec 15, 2021 2.220 2.440 2.120 2.410 278,085 +0.23(+10.55%)
Dec 14, 2021 2.330 2.360 2.124 2.180 182,744 -0.09(-3.96%)
Dec 13, 2021 2.330 2.390 2.260 2.270 217,792 -0.04(-1.73%)
Dec 10, 2021 2.720 2.720 2.300 2.310 440,905 -0.34(-12.83%)
Dec 09, 2021 2.770 2.780 2.640 2.650 101,776 -0.10(-3.64%)
Dec 08, 2021 2.740 2.820 2.650 2.750 88,667 +0.07(+2.61%)
Dec 07, 2021 2.530 2.780 2.530 2.680 313,552 +0.15(+5.93%)
Dec 06, 2021 2.600 2.600 2.455 2.530 355,009 -0.10(-3.80%)
Dec 03, 2021 2.880 2.880 2.560 2.630 203,417 -0.19(-6.74%)
Dec 02, 2021 2.610 2.830 2.590 2.820 138,022 +0.20(+7.63%)
Dec 01, 2021 2.710 2.736 2.580 2.620 231,913 -0.10(-3.68%)
Nov 30, 2021 2.740 2.820 2.700 2.720 174,426 -0.05(-1.81%)
Nov 29, 2021 3.100 3.100 2.760 2.770 260,234 -0.31(-10.06%)
Nov 26, 2021 3.040 3.110 2.990 3.080 109,250 +0.00(+0.00%)
Nov 24, 2021 2.940 3.120 2.931 3.080 295,628 +0.16(+5.48%)
Nov 23, 2021 3.000 3.000 2.900 2.920 130,208 +0.02(+0.69%)
Nov 22, 2021 3.320 3.400 2.900 2.900 416,227 -0.44(-13.17%)
Nov 19, 2021 3.500 3.510 3.250 3.340 340,713 -0.04(-1.18%)
Nov 18, 2021 4.000 3.460 3.340 3.380 588,320 -0.55(-13.99%)
Nov 17, 2021 3.690 3.990 3.680 3.930 804,473 +0.23(+6.22%)
Nov 16, 2021 3.300 3.700 3.300 3.700 1,002,275 +0.44(+13.50%)
Nov 15, 2021 3.370 3.450 3.260 3.260 149,330 -0.17(-4.96%)
Nov 12, 2021 3.400 3.440 3.210 3.430 304,913 +0.09(+2.69%)
Nov 11, 2021 3.400 3.500 3.290 3.340 235,638 -0.03(-0.89%)
Nov 10, 2021 3.280 3.370 164,534 +0.10(+3.22%)
Nov 09, 2021 3.430 3.430 3.250 3.265 160,609 -0.13(-3.97%)
Nov 08, 2021 3.400 3.500 3.260 3.400 613,524 +0.00(+0.00%)
Nov 05, 2021 3.250 3.440 3.250 3.400 397,438 +0.19(+5.92%)
Nov 04, 2021 3.170 3.210 3.000 3.210 534,572 +0.10(+3.22%)
Nov 03, 2021 3.100 3.190 2.966 3.110 381,576 +0.00(+0.00%)
Nov 02, 2021 3.220 3.270 2.930 3.110 468,508 -0.14(-4.31%)
Nov 01, 2021 2.710 3.650 2.700 3.250 1,068,701 +0.55(+20.37%)
Oct 29, 2021 2.600 2.790 2.600 2.700 169,350 +0.06(+2.27%)
Oct 28, 2021 2.510 2.640 2.510 2.640 99,234 +0.12(+4.76%)
Oct 27, 2021 2.510 2.560 2.485 2.520 91,432 +0.02(+0.80%)
Oct 26, 2021 2.450 2.530 2.500 136,962 +0.03(+1.21%)
Oct 25, 2021 2.570 2.570 2.410 2.470 73,420 -0.08(-3.14%)
Oct 22, 2021 2.460 2.610 2.400 2.550 271,950 +0.07(+2.82%)
Oct 21, 2021 2.310 2.500 2.310 2.480 395,571 +0.16(+6.90%)
Oct 20, 2021 2.420 2.449 2.260 2.320 163,360 -0.07(-2.93%)
Oct 19, 2021 2.500 2.500 2.376 2.390 171,730 -0.14(-5.53%)
Oct 18, 2021 2.580 2.610 2.470 2.530 84,075 -0.03(-1.17%)
Oct 15, 2021 2.600 2.700 2.470 2.560 152,666 -0.06(-2.29%)
Oct 14, 2021 2.560 2.660 2.510 2.620 95,675 +0.11(+4.38%)
Oct 13, 2021 2.400 2.550 2.350 2.510 105,585 +0.09(+3.72%)
Oct 12, 2021 2.480 2.491 2.360 2.420 63,079 -0.02(-0.82%)
Oct 11, 2021 2.480 2.510 2.390 2.440 130,055 -0.01(-0.41%)
Oct 08, 2021 2.500 2.510 2.400 2.450 93,004 -0.04(-1.61%)
Oct 07, 2021 2.550 2.669 2.480 2.490 141,627 -0.04(-1.58%)
Oct 06, 2021 2.590 2.635 2.428 2.530 153,774 -0.02(-0.78%)
Oct 05, 2021 2.640 2.710 2.510 2.550 105,162 -0.09(-3.41%)
Oct 04, 2021 2.910 2.910 2.609 2.640 197,253 -0.19(-6.71%)
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.