Biosig Technologies (NQ: BSGM )

1.160 -0.060 (-4.92%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.040 5.120 4.850 4.880 86,200 -0.20(-3.94%)
Jan 30, 2020 5.160 5.210 4.900 5.080 131,946 -0.06(-1.17%)
Jan 29, 2020 5.320 5.320 5.130 5.140 99,583 -0.18(-3.38%)
Jan 28, 2020 5.500 5.500 5.200 5.320 147,826 -0.17(-3.10%)
Jan 27, 2020 5.460 5.730 5.367 5.490 93,353 -0.04(-0.72%)
Jan 24, 2020 5.590 5.843 5.360 5.530 71,100 +0.00(+0.00%)
Jan 23, 2020 5.550 5.860 5.440 5.530 74,017 -0.02(-0.36%)
Jan 22, 2020 5.160 5.730 5.100 5.550 181,653 +0.37(+7.14%)
Jan 21, 2020 5.300 5.350 5.100 5.180 110,922 -0.12(-2.26%)
Jan 17, 2020 5.440 5.450 5.210 5.300 82,800 -0.13(-2.39%)
Jan 16, 2020 5.340 5.590 5.340 5.430 76,954 +0.09(+1.69%)
Jan 15, 2020 5.320 5.580 5.250 5.340 132,395 +0.05(+0.95%)
Jan 14, 2020 5.330 5.330 5.040 5.290 116,132 -0.09(-1.67%)
Jan 13, 2020 5.770 5.770 5.230 5.380 125,687 -0.45(-7.72%)
Jan 10, 2020 5.860 6.000 5.760 5.830 96,500 -0.03(-0.51%)
Jan 09, 2020 6.030 6.080 5.820 5.860 37,319 -0.14(-2.33%)
Jan 08, 2020 6.090 6.150 5.900 6.000 47,680 -0.09(-1.48%)
Jan 07, 2020 6.090 6.280 6.030 6.090 33,398 -0.03(-0.49%)
Jan 06, 2020 6.150 6.420 6.070 6.120 70,175 -0.02(-0.33%)
Jan 03, 2020 6.000 6.290 6.000 6.140 107,400 +0.08(+1.32%)
Jan 02, 2020 5.950 6.122 5.860 6.060 59,011 +0.14(+2.36%)
Dec 31, 2019 5.780 6.070 5.780 5.920 155,200 +0.14(+2.42%)
Dec 30, 2019 5.900 5.930 5.780 5.780 88,991 -0.11(-1.87%)
Dec 27, 2019 5.920 5.980 5.750 5.890 75,500 -0.10(-1.67%)
Dec 26, 2019 5.900 6.070 5.860 5.990 43,856 +0.09(+1.53%)
Dec 24, 2019 6.010 6.020 5.850 5.900 45,000 -0.08(-1.34%)
Dec 23, 2019 6.070 6.070 5.848 5.980 79,287 -0.09(-1.48%)
Dec 20, 2019 6.170 6.200 6.010 6.070 105,500 -0.10(-1.70%)
Dec 19, 2019 6.150 6.340 5.740 6.175 227,009 -0.04(-0.56%)
Dec 18, 2019 6.330 6.480 6.140 6.210 72,284 -0.12(-1.90%)
Dec 17, 2019 6.550 6.600 6.290 6.330 62,060 -0.22(-3.36%)
Dec 16, 2019 6.530 6.550 6.450 6.550 58,979 +0.03(+0.46%)
Dec 13, 2019 6.560 6.640 6.410 6.520 26,400 -0.05(-0.76%)
Dec 12, 2019 6.630 6.660 6.330 6.570 70,253 -0.08(-1.20%)
Dec 11, 2019 6.540 6.790 6.540 6.650 99,260 +0.11(+1.68%)
Dec 10, 2019 6.100 6.600 6.100 6.540 72,623 +0.43(+7.04%)
Dec 09, 2019 6.330 6.430 6.060 6.110 86,382 -0.24(-3.78%)
Dec 06, 2019 6.370 6.430 6.243 6.350 39,000 -0.01(-0.16%)
Dec 05, 2019 6.330 6.390 6.140 6.360 53,267 +0.03(+0.47%)
Dec 04, 2019 6.550 6.580 6.320 6.330 39,442 -0.25(-3.80%)
Dec 03, 2019 6.590 6.715 6.480 6.580 39,571 -0.06(-0.90%)
Dec 02, 2019 6.710 6.802 6.590 6.640 46,116 -0.15(-2.21%)
Nov 29, 2019 6.640 6.925 6.579 6.790 67,800 +0.03(+0.44%)
Nov 27, 2019 6.460 6.800 6.334 6.760 96,600 +0.31(+4.81%)
Nov 26, 2019 6.420 6.790 6.400 6.450 96,764 +0.06(+0.94%)
Nov 25, 2019 6.420 6.500 6.100 6.390 115,337 +0.03(+0.55%)
Nov 22, 2019 6.320 6.480 6.250 6.355 56,800 +0.11(+1.68%)
Nov 21, 2019 6.190 6.490 6.160 6.250 94,730 +0.09(+1.46%)
Nov 20, 2019 6.240 6.560 6.140 6.160 89,203 -0.14(-2.22%)
Nov 19, 2019 6.500 6.510 6.120 6.300 138,411 -0.15(-2.33%)
Nov 18, 2019 6.570 6.920 6.400 6.450 94,854 -0.23(-3.44%)
Nov 15, 2019 6.730 6.826 6.600 6.680 55,600 +0.03(+0.45%)
Nov 14, 2019 6.800 6.940 6.610 6.650 50,273 -0.09(-1.34%)
Nov 13, 2019 6.560 6.810 6.500 6.740 52,477 +0.16(+2.43%)
Nov 12, 2019 6.720 6.970 6.500 6.580 69,019 -0.13(-1.94%)
Nov 11, 2019 6.820 7.190 6.710 6.710 24,462 -0.13(-1.90%)
Nov 08, 2019 6.750 6.900 6.500 6.840 103,700 -0.06(-0.87%)
Nov 07, 2019 7.210 7.210 6.850 6.900 73,441 -0.27(-3.77%)
Nov 06, 2019 6.630 7.500 6.630 7.170 117,033 +0.54(+8.14%)
Nov 05, 2019 6.510 6.640 6.500 6.630 52,501 +0.08(+1.22%)
Nov 04, 2019 6.700 6.720 6.510 6.550 57,283 -0.13(-1.95%)
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.