Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

1.540 -0.090 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.500 7.700 7.020 7.200 706,051 -0.33(-4.38%)
Jun 29, 2020 7.110 7.570 6.760 7.530 1,166,169 +0.63(+9.13%)
Jun 26, 2020 7.700 7.723 6.800 6.900 1,961,500 -0.77(-10.04%)
Jun 25, 2020 7.710 8.030 7.300 7.670 894,362 +0.09(+1.19%)
Jun 24, 2020 8.250 8.420 6.920 7.580 3,595,842 -2.13(-21.94%)
Jun 23, 2020 10.63 10.63 9.430 9.710 712,262 -0.78(-7.44%)
Jun 22, 2020 10.61 10.95 10.35 10.49 788,339 -0.01(-0.10%)
Jun 19, 2020 10.71 11.09 10.34 10.50 617,500 -0.15(-1.41%)
Jun 18, 2020 10.80 10.99 10.47 10.65 523,562 -0.10(-0.93%)
Jun 17, 2020 10.56 11.15 10.51 10.75 875,432 +0.54(+5.29%)
Jun 16, 2020 10.35 10.45 9.900 10.21 495,374 +0.03(+0.29%)
Jun 15, 2020 9.570 10.35 9.560 10.18 263,965 +0.32(+3.25%)
Jun 12, 2020 9.930 10.18 9.220 9.860 360,100 +0.29(+3.03%)
Jun 11, 2020 9.850 9.940 9.070 9.570 550,968 -0.43(-4.30%)
Jun 10, 2020 10.71 10.96 9.840 10.00 637,030 -0.75(-6.98%)
Jun 09, 2020 12.00 12.19 10.60 10.75 819,266 -1.09(-9.21%)
Jun 08, 2020 10.90 11.87 10.86 11.84 891,391 +1.27(+12.02%)
Jun 05, 2020 10.97 11.16 10.27 10.57 524,100 -0.32(-2.94%)
Jun 04, 2020 11.50 11.72 10.57 10.89 512,590 -0.45(-3.97%)
Jun 03, 2020 10.50 11.45 10.03 11.34 1,058,656 +0.80(+7.59%)
Jun 02, 2020 10.41 10.94 10.20 10.54 674,438 +0.06(+0.57%)
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.