Biosig Technologies (NQ: BSGM )

0.5484 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.5780 0.5780 0.5111 0.5484 87,260 +0.02(+3.43%)
Mar 15, 2024 0.5390 0.6500 0.5014 0.5302 276,515 +0.00(+0.23%)
Mar 14, 2024 0.5300 0.5410 0.5000 0.5290 46,409 -0.01(-2.22%)
Mar 13, 2024 0.4753 0.5850 0.4731 0.5410 67,030 +0.05(+10.41%)
Mar 12, 2024 0.5141 0.5223 0.4700 0.4900 167,647 -0.04(-7.55%)
Mar 11, 2024 0.6100 0.6380 0.5102 0.5300 284,949 -0.09(-14.52%)
Mar 08, 2024 0.6000 0.6661 0.5910 0.6200 182,842 +0.03(+4.91%)
Mar 07, 2024 0.6400 0.6400 0.5700 0.5910 153,927 -0.05(-8.37%)
Mar 06, 2024 0.6800 0.6800 0.6138 0.6450 85,747 -0.02(-2.27%)
Mar 05, 2024 0.6900 0.6982 0.6200 0.6600 150,658 -0.03(-4.22%)
Mar 04, 2024 0.7200 0.7499 0.6511 0.6891 154,768 -0.02(-2.27%)
Mar 01, 2024 0.6800 0.7300 0.6116 0.7051 289,358 +0.02(+2.78%)
Feb 29, 2024 0.7500 0.7800 0.5800 0.6860 829,776 -0.06(-8.53%)
Feb 28, 2024 0.5300 0.8600 0.5102 0.7500 2,637,405 +0.24(+47.15%)
Feb 27, 2024 0.4831 0.6000 0.4444 0.5097 1,585,232 +0.03(+6.41%)
Feb 26, 2024 0.3370 0.6343 0.3301 0.4790 7,195,887 +0.15(+45.46%)
Feb 23, 2024 0.3068 0.3360 0.2850 0.3293 334,234 -0.00(-0.18%)
Feb 22, 2024 0.3600 0.3800 0.2619 0.3299 1,664,178 -0.03(-8.41%)
Feb 21, 2024 0.5200 0.5226 0.3527 0.3602 574,706 -0.16(-31.08%)
Feb 20, 2024 0.6600 0.6927 0.5200 0.5226 445,586 -0.10(-15.79%)
Feb 16, 2024 0.7900 0.7900 0.6010 0.6206 225,224 -0.16(-20.33%)
Feb 15, 2024 0.7666 0.8000 0.7456 0.7790 96,487 -0.01(-0.76%)
Feb 14, 2024 0.7911 0.8105 0.7668 0.7850 54,374 +0.02(+2.39%)
Feb 13, 2024 0.8800 1.010 0.7610 0.7667 409,004 -0.12(-13.96%)
Feb 12, 2024 0.8900 1.000 0.8700 0.8911 100,495 -0.01(-0.99%)
Feb 09, 2024 0.8400 1.050 0.8200 0.9000 288,117 +0.11(+13.28%)
Feb 08, 2024 0.7800 0.8499 0.7600 0.7945 69,565 +0.01(+1.60%)
Feb 07, 2024 0.8700 0.8700 0.7223 0.7820 318,679 -0.08(-9.01%)
Feb 06, 2024 1.070 1.150 0.8402 0.8594 308,196 -0.23(-21.03%)
Feb 05, 2024 1.340 1.370 1.040 1.088 183,845 -0.25(-18.78%)
Feb 02, 2024 1.360 1.450 1.260 1.340 164,530 +1.19(+764.52%)
Feb 01, 2024 0.1769 0.1769 0.1430 0.1550 1,109,965 -0.01(-7.79%)
Jan 31, 2024 0.1872 0.1900 0.1662 0.1681 721,631 -0.02(-10.68%)
Jan 30, 2024 0.2192 0.2192 0.1800 0.1882 1,078,288 -0.03(-12.91%)
Jan 29, 2024 0.2180 0.2200 0.2100 0.2161 230,509 -0.00(-0.87%)
Jan 26, 2024 0.2110 0.2350 0.2110 0.2180 399,229 -0.00(-0.86%)
Jan 25, 2024 0.2500 0.2500 0.1989 0.2199 540,677 -0.01(-3.13%)
Jan 24, 2024 0.2500 0.2598 0.2200 0.2270 310,685 -0.02(-6.97%)
Jan 23, 2024 0.2500 0.2597 0.2393 0.2440 316,836 -0.01(-4.05%)
Jan 22, 2024 0.2675 0.2799 0.2500 0.2543 392,906 -0.01(-5.46%)
Jan 19, 2024 0.2881 0.2978 0.2628 0.2690 275,025 -0.02(-8.50%)
Jan 18, 2024 0.3025 0.3058 0.2800 0.2940 170,902 +0.01(+2.05%)
Jan 17, 2024 0.2990 0.2990 0.2850 0.2881 123,880 -0.01(-2.67%)
Jan 16, 2024 0.3030 0.3049 0.2851 0.2960 114,243 -0.01(-2.31%)
Jan 12, 2024 0.2900 0.3100 0.2900 0.3030 55,785 +0.01(+4.12%)
Jan 11, 2024 0.3150 0.3150 0.2900 0.2910 171,339 -0.01(-2.68%)
Jan 10, 2024 0.3400 0.3450 0.2950 0.2990 514,464 -0.04(-12.06%)
Jan 09, 2024 0.3302 0.3500 0.3051 0.3400 128,755 -0.01(-2.02%)
Jan 08, 2024 0.4050 0.4199 0.3311 0.3470 542,307 -0.06(-14.32%)
Jan 05, 2024 0.4064 0.4319 0.4000 0.4050 105,284 -0.01(-3.34%)
Jan 04, 2024 0.4351 0.4499 0.4000 0.4190 137,013 -0.02(-4.34%)
Jan 03, 2024 0.4113 0.4384 0.4001 0.4380 147,279 +0.01(+1.15%)
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.