Biosig Technologies (NQ: BSGM )

2.630 -0.190 (-6.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.680 3.850 3.572 3.620 201,726 -0.06(-1.63%)
May 27, 2021 3.550 3.790 3.405 3.680 242,588 +0.18(+5.14%)
May 26, 2021 3.250 3.550 3.250 3.500 173,669 +0.28(+8.70%)
May 25, 2021 3.350 3.430 3.210 3.220 106,715 -0.10(-3.01%)
May 24, 2021 3.370 3.474 3.250 3.320 164,143 -0.05(-1.48%)
May 21, 2021 3.560 3.720 3.350 3.370 132,599 -0.13(-3.71%)
May 20, 2021 3.620 3.700 3.400 3.500 126,890 -0.10(-2.78%)
May 19, 2021 3.360 3.700 3.330 3.600 219,073 +0.16(+4.65%)
May 18, 2021 3.350 3.500 3.280 3.440 211,507 +0.13(+3.93%)
May 17, 2021 3.390 3.420 3.160 3.310 334,714 -0.02(-0.60%)
May 14, 2021 3.270 3.450 3.110 3.330 249,507 +0.14(+4.39%)
May 13, 2021 3.070 3.270 3.070 3.190 181,526 +0.12(+3.91%)
May 12, 2021 3.010 3.200 2.975 3.070 117,482 +0.03(+0.99%)
May 11, 2021 2.800 3.090 2.800 3.040 296,972 +0.10(+3.40%)
May 10, 2021 3.160 3.190 2.940 2.940 424,043 -0.27(-8.41%)
May 07, 2021 3.270 3.290 3.140 3.210 229,566 -0.06(-1.83%)
May 06, 2021 3.330 3.330 3.090 3.270 225,872 +0.10(+3.15%)
May 05, 2021 3.380 3.500 3.050 3.170 352,893 -0.22(-6.49%)
May 04, 2021 3.310 3.680 3.150 3.390 383,696 +0.08(+2.42%)
May 03, 2021 3.450 3.520 3.250 3.310 371,943 -0.11(-3.22%)
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%)
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.