Biosig Technologies (NQ: BSGM )

0.6750 -0.0550 (-7.53%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.5000 0.5484 0.5000 0.5045 266,155 -0.01(-1.16%)
Oct 28, 2022 0.4400 0.5300 0.4158 0.5104 333,239 +0.03(+6.80%)
Oct 27, 2022 0.4852 0.5041 0.4686 0.4779 127,090 -0.02(-4.46%)
Oct 26, 2022 0.5100 0.5352 0.4900 0.5002 276,140 -0.01(-1.54%)
Oct 25, 2022 0.5300 0.5576 0.4950 0.5080 449,339 -0.00(-0.22%)
Oct 24, 2022 0.6400 0.6628 0.5000 0.5091 1,637,899 -0.07(-12.22%)
Oct 21, 2022 0.5771 0.5939 0.5300 0.5800 260,751 -0.01(-2.50%)
Oct 20, 2022 0.6000 0.6052 0.5600 0.5949 216,671 -0.02(-3.08%)
Oct 19, 2022 0.6000 0.6699 0.5900 0.6138 218,224 +0.03(+4.44%)
Oct 18, 2022 0.6350 0.6549 0.5810 0.5877 225,467 -0.04(-5.86%)
Oct 17, 2022 0.6800 0.6899 0.6114 0.6243 184,043 -0.05(-7.51%)
Oct 14, 2022 0.7000 0.7100 0.6660 0.6750 79,942 -0.02(-2.65%)
Oct 13, 2022 0.6700 0.7066 0.6115 0.6934 241,058 +0.00(+0.41%)
Oct 12, 2022 0.6900 0.7146 0.6800 0.6906 116,618 -0.01(-1.34%)
Oct 11, 2022 0.7300 0.7700 0.6900 0.7000 363,951 -0.05(-6.79%)
Oct 10, 2022 0.8138 0.8400 0.7498 0.7510 153,800 -0.06(-7.36%)
Oct 07, 2022 0.9200 1.040 0.6876 0.8107 1,626,598 -0.07(-7.88%)
Oct 06, 2022 0.7036 0.9000 0.6858 0.8800 1,326,435 +0.20(+28.81%)
Oct 05, 2022 0.6725 0.6874 0.6511 0.6832 114,390 +0.01(+1.95%)
Oct 04, 2022 0.6600 0.7319 0.6500 0.6701 361,792 +0.00(+0.39%)
Oct 03, 2022 0.6400 0.6700 0.6201 0.6675 228,179 +0.03(+4.30%)
Sep 30, 2022 0.6600 0.6674 0.6147 0.6400 248,597 -0.02(-3.18%)
Sep 29, 2022 0.6700 0.6920 0.6301 0.6610 103,805 +0.00(+0.15%)
Sep 28, 2022 0.6990 0.7115 0.6323 0.6600 261,301 -0.04(-5.44%)
Sep 27, 2022 0.6793 0.7118 0.6661 0.6980 109,599 +0.02(+2.65%)
Sep 26, 2022 0.7100 0.7243 0.6655 0.6800 183,190 -0.05(-6.85%)
Sep 23, 2022 0.6674 0.7397 0.6513 0.7300 151,363 +0.04(+6.10%)
Sep 22, 2022 0.7000 0.7592 0.6510 0.6880 107,938 -0.02(-3.10%)
Sep 21, 2022 0.7250 0.7750 0.6815 0.7100 223,560 -0.02(-2.07%)
Sep 20, 2022 0.7900 0.7853 0.6900 0.7250 370,624 -0.03(-3.33%)
Sep 19, 2022 0.7900 0.8300 0.7351 0.7500 296,347 -0.07(-8.54%)
Sep 16, 2022 0.8600 0.8697 0.8200 0.8200 262,989 -0.02(-2.39%)
Sep 15, 2022 0.8500 0.9000 0.8300 0.8401 162,848 -0.02(-2.65%)
Sep 14, 2022 0.8500 0.9146 0.8500 0.8630 141,842 -0.01(-1.41%)
Sep 13, 2022 0.8900 0.9300 0.8500 0.8753 186,025 -0.02(-1.99%)
Sep 12, 2022 0.8600 0.9345 0.8500 0.8931 293,608 +0.01(+1.51%)
Sep 09, 2022 0.9000 0.9000 0.7936 0.8798 384,335 +0.02(+1.77%)
Sep 08, 2022 0.8200 0.8645 0.7442 0.8645 381,629 +0.04(+5.41%)
Sep 07, 2022 0.9800 1.010 0.8175 0.8201 530,452 -0.19(-18.80%)
Sep 06, 2022 1.100 1.100 1.000 1.010 302,586 -0.08(-7.34%)
Sep 02, 2022 1.130 1.140 1.030 1.090 370,219 -0.04(-3.54%)
Sep 01, 2022 1.080 1.140 1.010 1.130 680,898 +0.03(+2.73%)
Aug 31, 2022 1.140 1.150 1.050 1.100 546,618 +0.05(+4.76%)
Aug 30, 2022 1.180 1.180 1.034 1.050 635,442 -0.04(-3.67%)
Aug 29, 2022 1.030 1.140 1.030 1.090 366,423 +0.01(+0.93%)
Aug 26, 2022 1.240 1.240 1.020 1.080 568,430 -0.07(-6.09%)
Aug 25, 2022 1.250 1.250 1.140 1.150 866,318 +0.03(+2.68%)
Aug 24, 2022 1.100 1.210 1.080 1.120 591,282 +0.05(+4.67%)
Aug 23, 2022 1.200 1.230 1.020 1.070 510,493 -0.07(-6.55%)
Aug 22, 2022 1.180 1.180 1.040 1.145 1,062,962 +0.09(+9.05%)
Aug 19, 2022 1.010 1.110 0.9801 1.050 300,100 +0.05(+5.00%)
Aug 18, 2022 1.000 1.080 0.9730 1.000 114,452 +0.04(+3.83%)
Aug 17, 2022 1.130 1.130 0.8513 0.9631 278,638 -0.03(-2.66%)
Aug 16, 2022 0.8000 1.000 0.7600 0.9894 817,032 +0.17(+20.73%)
Aug 15, 2022 0.8400 0.8500 0.8000 0.8195 123,633 -0.00(-0.06%)
Aug 12, 2022 0.8200 0.8800 0.8000 0.8200 301,457 +0.02(+2.50%)
Aug 11, 2022 0.7300 0.8100 0.6874 0.8000 249,112 +0.07(+9.59%)
Aug 10, 2022 0.6400 0.7500 0.5822 0.7300 330,640 +0.11(+18.07%)
Aug 09, 2022 0.6281 0.6500 0.6082 0.6183 71,070 +0.02(+3.02%)
Aug 08, 2022 0.6000 0.6529 0.5904 0.6002 126,344 +0.02(+3.32%)
Aug 05, 2022 0.6000 0.6002 0.5700 0.5809 104,744 -0.01(-2.24%)
Aug 04, 2022 0.6500 0.6500 0.5900 0.5942 94,039 -0.01(-1.49%)
Aug 03, 2022 0.5901 0.6630 0.5901 0.6032 204,426 +0.00(+0.28%)
Aug 02, 2022 0.5874 0.6175 0.5602 0.6015 140,433 +0.01(+2.40%)
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.