Biosig Technologies (NQ: BSGM )

0.6014 +0.0214 (+3.69%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 0.5550 0.5900 0.5550 0.5874 39,623 +0.02(+3.47%)
Jul 29, 2022 0.5600 0.5999 0.5590 0.5677 56,453 -0.01(-1.24%)
Jul 28, 2022 0.5900 0.6074 0.5000 0.5748 278,728 -0.01(-1.39%)
Jul 27, 2022 0.5800 0.5950 0.5505 0.5829 67,955 +0.02(+4.46%)
Jul 26, 2022 0.5700 0.6024 0.5500 0.5580 146,132 -0.04(-6.94%)
Jul 25, 2022 0.5600 0.6000 0.5600 0.5996 35,439 +0.01(+1.63%)
Jul 22, 2022 0.6400 0.6400 0.5799 0.5900 90,771 -0.05(-8.24%)
Jul 21, 2022 0.6041 0.6430 0.5114 0.6430 353,316 +0.04(+6.16%)
Jul 20, 2022 0.6090 0.6360 0.5500 0.6057 249,067 +0.03(+4.43%)
Jul 19, 2022 0.6050 0.6280 0.5694 0.5800 228,519 -0.03(-4.16%)
Jul 18, 2022 0.6169 0.6359 0.5926 0.6052 73,491 -0.03(-4.84%)
Jul 15, 2022 0.6200 0.6360 0.5928 0.6360 90,875 +0.03(+4.66%)
Jul 14, 2022 0.5998 0.6280 0.5802 0.6077 88,421 +0.00(+0.56%)
Jul 13, 2022 0.7000 0.7001 0.5800 0.6043 513,127 -0.09(-12.80%)
Jul 12, 2022 0.7000 0.7100 0.6701 0.6930 47,198 -0.00(-0.13%)
Jul 11, 2022 0.7175 0.7724 0.6250 0.6939 188,869 -0.02(-2.17%)
Jul 08, 2022 0.6964 0.7800 0.6700 0.7093 167,338 +0.03(+5.17%)
Jul 07, 2022 0.6900 0.7287 0.6501 0.6744 184,347 -0.01(-1.75%)
Jul 06, 2022 0.7300 0.7350 0.6142 0.6864 229,178 -0.01(-1.82%)
Jul 05, 2022 0.6800 0.7300 0.6800 0.6991 105,923 -0.00(-0.14%)
Jul 01, 2022 0.6400 0.7500 0.6400 0.7001 281,174 +0.04(+6.40%)
Jun 30, 2022 0.6350 0.6580 0.5706 0.6580 211,024 +0.03(+4.44%)
Jun 29, 2022 0.7200 0.7200 0.5501 0.6300 272,166 -0.06(-8.95%)
Jun 28, 2022 0.7200 0.7250 0.6700 0.6919 230,947 -0.04(-5.09%)
Jun 27, 2022 0.7743 0.7800 0.7201 0.7290 186,136 -0.01(-1.10%)
Jun 24, 2022 0.8400 0.8400 0.7101 0.7371 1,863,011 -0.26(-26.29%)
Jun 23, 2022 1.020 1.250 0.9682 1.000 1,655,581 +0.12(+13.64%)
Jun 22, 2022 0.7200 0.9100 0.7200 0.8800 420,679 +0.15(+21.31%)
Jun 21, 2022 0.7000 0.8200 0.7000 0.7254 240,405 +0.05(+6.68%)
Jun 17, 2022 0.7100 0.7721 0.6703 0.6800 146,824 -0.06(-7.73%)
Jun 16, 2022 0.7464 0.7600 0.6300 0.7370 207,195 -0.01(-1.73%)
Jun 15, 2022 0.7385 0.8039 0.7300 0.7500 114,348 +0.01(+1.32%)
Jun 14, 2022 0.7500 0.8299 0.7300 0.7402 57,759 -0.00(-0.66%)
Jun 13, 2022 0.8100 0.8121 0.7300 0.7451 303,532 -0.07(-8.60%)
Jun 10, 2022 0.8500 0.8650 0.8100 0.8152 201,406 -0.04(-4.71%)
Jun 09, 2022 0.9200 0.9430 0.8088 0.8555 127,795 -0.05(-5.78%)
Jun 08, 2022 0.9413 0.9767 0.8750 0.9080 107,096 -0.04(-4.41%)
Jun 07, 2022 0.9052 1.040 0.8870 0.9499 217,794 +0.08(+8.91%)
Jun 06, 2022 0.9000 0.9202 0.8005 0.8722 111,694 -0.05(-5.15%)
Jun 03, 2022 0.9100 0.9380 0.8700 0.9196 152,835 -0.00(-0.04%)
Jun 02, 2022 0.9100 0.9799 0.9100 0.9200 116,068 -0.02(-1.89%)
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.