Biosig Technologies (NQ: BSGM )

2.460 +0.140 (+6.03%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.050 3.170 3.000 3.150 246,244 +0.13(+4.30%)
Aug 30, 2021 3.050 3.140 2.995 3.020 111,201 -0.04(-1.31%)
Aug 27, 2021 3.090 3.150 3.050 3.060 145,953 -0.06(-1.92%)
Aug 26, 2021 3.040 3.190 3.030 3.120 55,322 +0.02(+0.65%)
Aug 25, 2021 3.030 3.120 3.020 3.100 107,071 +0.05(+1.64%)
Aug 24, 2021 2.980 3.070 2.890 3.050 94,047 +0.10(+3.39%)
Aug 23, 2021 2.900 3.040 2.840 2.950 148,992 +0.10(+3.51%)
Aug 20, 2021 2.740 2.935 2.670 2.850 162,843 +0.14(+5.17%)
Aug 19, 2021 2.890 2.970 2.710 2.710 280,245 -0.24(-8.14%)
Aug 18, 2021 2.920 3.050 2.830 2.950 243,622 -0.01(-0.34%)
Aug 17, 2021 2.960 2.990 2.900 2.960 229,549 -0.02(-0.67%)
Aug 16, 2021 2.960 3.130 2.950 2.980 253,885 +0.00(+0.17%)
Aug 13, 2021 3.210 3.250 2.960 2.975 172,870 -0.25(-7.89%)
Aug 12, 2021 3.320 3.320 3.150 3.230 66,475 +0.03(+0.94%)
Aug 11, 2021 3.130 3.230 3.090 3.200 83,209 +0.07(+2.24%)
Aug 10, 2021 3.310 3.390 3.130 3.130 181,473 -0.19(-5.72%)
Aug 09, 2021 3.310 3.410 3.290 3.320 77,522 +0.05(+1.53%)
Aug 06, 2021 3.350 3.420 3.252 3.270 88,942 -0.08(-2.39%)
Aug 05, 2021 3.320 3.420 3.310 3.350 107,965 +0.02(+0.60%)
Aug 04, 2021 3.480 3.540 3.330 3.330 131,647 -0.13(-3.76%)
Aug 03, 2021 3.520 3.550 3.390 3.460 108,941 -0.06(-1.70%)
Aug 02, 2021 3.410 3.550 3.370 3.520 140,110 +0.13(+3.83%)
Jul 30, 2021 3.510 3.610 3.330 3.390 117,311 -0.09(-2.59%)
Jul 29, 2021 3.460 3.600 3.430 3.480 135,351 +0.02(+0.58%)
Jul 28, 2021 3.380 3.540 3.270 3.460 122,813 +0.09(+2.67%)
Jul 27, 2021 3.590 3.590 3.330 3.370 192,681 -0.13(-3.71%)
Jul 26, 2021 3.670 4.110 3.440 3.500 1,059,353 -0.20(-5.41%)
Jul 23, 2021 3.840 3.930 3.660 3.700 148,295 -0.15(-3.90%)
Jul 22, 2021 3.840 3.990 3.810 3.850 205,208 +0.02(+0.52%)
Jul 21, 2021 3.690 3.890 3.680 3.830 265,430 +0.21(+5.80%)
Jul 20, 2021 3.440 3.700 3.400 3.620 163,367 +0.13(+3.72%)
Jul 19, 2021 3.400 3.500 3.340 3.490 179,624 +0.08(+2.35%)
Jul 16, 2021 3.450 3.460 3.300 3.410 191,228 -0.05(-1.45%)
Jul 15, 2021 3.520 3.600 3.320 3.460 210,044 -0.05(-1.42%)
Jul 14, 2021 3.720 3.729 3.500 3.510 295,128 -0.17(-4.62%)
Jul 13, 2021 3.760 3.850 3.670 3.680 358,379 -0.10(-2.65%)
Jul 12, 2021 3.860 4.030 3.750 3.780 302,798 -0.10(-2.58%)
Jul 09, 2021 3.840 3.940 3.797 3.880 140,430 +0.04(+1.04%)
Jul 08, 2021 3.710 3.880 3.500 3.840 262,334 +0.18(+4.92%)
Jul 07, 2021 3.900 4.100 3.650 3.660 585,590 -0.28(-7.11%)
Jul 06, 2021 4.190 4.440 3.800 3.940 1,002,857 -0.23(-5.52%)
Jul 02, 2021 4.050 4.280 4.030 4.170 1,348,549 -0.18(-4.14%)
Jul 01, 2021 3.960 4.400 3.950 4.350 948,459 +0.49(+12.69%)
Jun 30, 2021 4.140 4.580 3.780 3.860 1,078,781 -0.26(-6.31%)
Jun 29, 2021 4.150 4.245 3.970 4.120 224,055 -0.04(-0.96%)
Jun 28, 2021 3.640 4.160 3.640 4.160 755,797 +0.56(+15.56%)
Jun 25, 2021 3.530 3.680 3.460 3.600 3,154,907 +0.05(+1.41%)
Jun 24, 2021 3.660 3.660 3.400 3.550 445,552 -0.10(-2.74%)
Jun 23, 2021 3.620 3.730 3.540 3.650 216,152 +0.01(+0.27%)
Jun 22, 2021 3.510 3.750 3.500 3.640 330,937 +0.10(+2.82%)
Jun 21, 2021 3.730 3.780 3.495 3.540 236,463 -0.14(-3.80%)
Jun 18, 2021 3.820 4.000 3.630 3.680 282,935 -0.14(-3.66%)
Jun 17, 2021 3.800 3.970 3.776 3.820 133,226 +0.01(+0.26%)
Jun 16, 2021 4.000 4.000 3.660 3.810 165,733 -0.12(-3.05%)
Jun 15, 2021 3.960 3.990 3.800 3.930 131,579 -0.05(-1.26%)
Jun 14, 2021 4.150 4.300 3.950 3.980 182,923 -0.14(-3.40%)
Jun 11, 2021 4.130 4.250 4.050 4.120 140,233 +0.04(+0.98%)
Jun 10, 2021 4.130 4.180 3.940 4.080 160,604 +0.04(+0.99%)
Jun 09, 2021 3.980 4.145 3.940 4.040 180,529 +0.10(+2.54%)
Jun 08, 2021 3.890 4.050 3.850 3.940 212,537 +0.09(+2.34%)
Jun 07, 2021 3.520 3.850 3.520 3.850 223,829 +0.30(+8.45%)
Jun 04, 2021 3.750 3.790 3.520 3.550 191,779 -0.15(-4.05%)
Jun 03, 2021 3.850 3.890 3.653 3.700 167,283 -0.15(-3.90%)
Jun 02, 2021 3.930 3.980 3.820 3.850 138,471 -0.08(-2.04%)
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.