Biosig Technologies (NQ: BSGM )

2.630 -0.190 (-6.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
Sep 01, 2020 7.360 7.477 7.050 7.290 376,016 -0.12(-1.62%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
Aug 03, 2020 9.270 9.770 8.920 9.100 1,882,025 +0.08(+0.89%)
Jul 31, 2020 9.270 9.350 8.430 9.020 1,278,400 -0.03(-0.33%)
Jul 30, 2020 8.200 9.200 8.150 9.050 1,430,528 +0.78(+9.43%)
Jul 29, 2020 7.930 8.700 7.930 8.270 655,195 +0.30(+3.76%)
Jul 28, 2020 8.050 8.190 7.870 7.970 242,535 -0.12(-1.48%)
Jul 27, 2020 8.350 8.470 7.720 8.090 515,262 -0.21(-2.53%)
Jul 24, 2020 7.840 8.470 7.700 8.300 1,103,800 +0.46(+5.87%)
Jul 23, 2020 7.920 8.150 7.610 7.840 620,107 -0.10(-1.26%)
Jul 22, 2020 7.650 8.040 7.650 7.940 394,804 +0.23(+2.98%)
Jul 21, 2020 8.050 8.120 7.640 7.710 549,243 -0.25(-3.14%)
Jul 20, 2020 8.360 8.460 7.770 7.960 783,874 -0.33(-3.98%)
Jul 17, 2020 8.260 8.390 7.810 8.290 854,500 +0.07(+0.85%)
Jul 16, 2020 7.780 8.420 7.710 8.220 1,211,218 +0.46(+5.93%)
Jul 15, 2020 7.330 7.840 7.160 7.760 767,778 +0.55(+7.63%)
Jul 14, 2020 7.140 7.480 6.910 7.210 503,468 +0.07(+0.98%)
Jul 13, 2020 7.200 8.350 6.990 7.140 2,764,102 -0.06(-0.83%)
Jul 10, 2020 7.100 7.300 6.880 7.200 636,800 +0.09(+1.27%)
Jul 09, 2020 7.120 7.150 6.710 7.110 649,518 -0.01(-0.14%)
Jul 08, 2020 7.120 7.340 6.810 7.120 1,439,224 -0.02(-0.28%)
Jul 07, 2020 7.160 7.350 7.020 7.140 448,023 -0.14(-1.92%)
Jul 06, 2020 7.490 7.660 7.170 7.280 422,806 -0.13(-1.75%)
Jul 02, 2020 7.260 7.440 7.020 7.410 536,300 +0.25(+3.49%)
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.