Biosig Technologies (NQ: BSGM )

0.7100 -0.0200 (-2.74%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.880 6.880 6.510 6.580 76,292 -0.22(-3.24%)
Apr 29, 2019 6.700 6.800 6.510 6.800 96,251 +0.10(+1.49%)
Apr 26, 2019 6.720 6.740 6.508 6.700 72,500 +0.05(+0.75%)
Apr 25, 2019 6.660 6.850 6.590 6.650 80,095 +0.05(+0.76%)
Apr 24, 2019 6.430 6.820 6.430 6.600 64,393 +0.15(+2.33%)
Apr 23, 2019 6.370 6.498 6.310 6.450 33,492 +0.07(+1.10%)
Apr 22, 2019 6.290 6.542 6.290 6.380 31,522 +0.03(+0.47%)
Apr 18, 2019 6.290 6.656 6.290 6.350 25,400 +0.08(+1.28%)
Apr 17, 2019 6.500 6.500 6.250 6.270 88,171 -0.31(-4.71%)
Apr 16, 2019 6.770 6.827 6.500 6.580 90,962 -0.05(-0.73%)
Apr 15, 2019 6.380 6.660 6.164 6.628 47,552 +0.25(+3.89%)
Apr 12, 2019 6.100 6.420 6.050 6.380 37,600 +0.38(+6.33%)
Apr 11, 2019 6.080 6.130 6.000 6.000 31,417 -0.03(-0.50%)
Apr 10, 2019 6.190 6.190 6.000 6.030 33,137 +0.01(+0.17%)
Apr 09, 2019 6.100 6.190 6.000 6.020 51,160 +0.02(+0.33%)
Apr 08, 2019 6.100 6.110 5.980 6.000 94,055 -0.10(-1.64%)
Apr 05, 2019 5.990 6.100 5.950 6.100 57,300 +0.15(+2.52%)
Apr 04, 2019 6.100 6.100 5.950 5.950 59,591 -0.08(-1.33%)
Apr 03, 2019 6.100 6.100 5.950 6.030 32,153 -0.05(-0.82%)
Apr 02, 2019 6.020 6.108 5.920 6.080 32,868 +0.16(+2.70%)
Apr 01, 2019 6.210 6.231 5.910 5.920 43,977 -0.22(-3.58%)
Mar 29, 2019 6.080 6.210 6.000 6.140 31,000 +0.17(+2.85%)
Mar 28, 2019 5.950 6.240 5.910 5.970 27,628 +0.03(+0.51%)
Mar 27, 2019 5.970 6.088 5.910 5.940 26,379 -0.05(-0.83%)
Mar 26, 2019 6.390 6.390 5.960 5.990 50,582 +0.05(+0.84%)
Mar 25, 2019 6.100 6.150 5.913 5.940 39,008 -0.20(-3.26%)
Mar 22, 2019 5.910 6.480 5.900 6.140 65,300 +0.14(+2.33%)
Mar 21, 2019 6.980 7.030 6.000 6.000 157,569 -0.87(-12.66%)
Mar 20, 2019 6.990 6.990 6.668 6.870 63,048 -0.09(-1.29%)
Mar 19, 2019 7.000 7.197 6.901 6.960 174,809 +0.01(+0.14%)
Mar 18, 2019 7.300 7.315 6.800 6.950 147,151 -0.28(-3.87%)
Mar 15, 2019 6.500 7.230 6.491 7.230 439,700 +0.78(+12.09%)
Mar 14, 2019 6.500 6.550 6.250 6.450 201,636 +0.15(+2.38%)
Mar 13, 2019 5.650 6.300 5.650 6.300 281,330 +0.65(+11.50%)
Mar 12, 2019 5.520 5.650 5.450 5.650 36,889 +0.14(+2.54%)
Mar 11, 2019 5.650 5.650 5.400 5.510 34,473 -0.10(-1.78%)
Mar 08, 2019 5.400 5.620 5.400 5.610 38,700 +0.17(+3.12%)
Mar 07, 2019 5.540 5.700 5.400 5.440 75,307 -0.19(-3.37%)
Mar 06, 2019 5.530 5.690 5.444 5.630 66,539 +0.19(+3.49%)
Mar 05, 2019 5.410 5.650 5.400 5.440 50,050 -0.04(-0.73%)
Mar 04, 2019 5.550 5.573 5.360 5.480 12,526 +0.08(+1.48%)
Mar 01, 2019 5.640 5.750 5.350 5.400 48,200 -0.07(-1.28%)
Feb 28, 2019 5.520 5.825 5.400 5.470 79,455 -0.10(-1.80%)
Feb 27, 2019 5.450 5.570 5.359 5.570 58,407 +0.05(+0.91%)
Feb 26, 2019 5.500 5.600 5.090 5.520 118,868 +0.02(+0.36%)
Feb 25, 2019 5.500 5.525 5.300 5.500 97,854 +0.11(+2.04%)
Feb 22, 2019 5.460 5.550 5.220 5.390 105,400 +0.00(+0.00%)
Feb 21, 2019 5.390 5.500 5.000 5.390 150,562 +0.14(+2.67%)
Feb 20, 2019 5.450 5.750 5.190 5.250 359,249 +0.17(+3.35%)
Feb 19, 2019 5.120 5.250 4.838 5.080 114,912 -0.04(-0.78%)
Feb 15, 2019 4.590 5.490 4.590 5.120 126,300 +0.59(+13.15%)
Feb 14, 2019 4.440 4.600 4.400 4.525 41,843 +0.12(+2.84%)
Feb 13, 2019 4.500 4.550 4.260 4.400 47,388 +0.11(+2.56%)
Feb 12, 2019 4.350 4.400 4.290 4.290 38,565 +0.00(+0.00%)
Feb 11, 2019 4.250 4.350 4.220 4.290 15,262 +0.10(+2.39%)
Feb 08, 2019 4.250 4.300 4.190 4.190 18,600 -0.03(-0.71%)
Feb 07, 2019 4.200 4.310 4.180 4.220 14,112 +0.00(+0.00%)
Feb 06, 2019 4.290 4.330 4.210 4.220 12,971 -0.03(-0.71%)
Feb 05, 2019 4.350 4.350 4.250 4.250 40,407 -0.10(-2.30%)
Feb 04, 2019 4.220 4.350 4.200 4.350 15,661 +0.05(+1.16%)
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.