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

Biosig Technologies (NQ: BSGM )

1.410 -0.130 (-8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 1.420 1.510 1.420 1.500 58,540 +0.06(+4.17%)
Feb 25, 2022 1.430 1.450 1.421 1.440 51,508 +0.00(+0.00%)
Feb 24, 2022 1.420 1.540 1.434 1.440 153,497 +0.00(+0.00%)
Feb 23, 2022 1.560 1.630 1.420 1.440 175,854 -0.11(-7.10%)
Feb 22, 2022 1.580 1.630 1.550 1.550 91,582 -0.07(-4.32%)
Feb 18, 2022 1.620 0 +0.03(+1.89%)
Feb 17, 2022 1.600 1.680 1.551 1.590 75,804 -0.03(-1.85%)
Feb 16, 2022 1.630 1.728 1.540 1.620 320,948 +0.08(+5.19%)
Feb 15, 2022 1.420 1.610 1.415 1.540 127,317 +0.13(+9.22%)
Feb 14, 2022 1.500 1.570 1.410 1.410 192,602 -0.08(-5.37%)
Feb 11, 2022 1.520 1.535 1.420 1.490 206,547 -0.01(-0.67%)
Feb 10, 2022 1.590 1.620 1.490 1.500 137,705 -0.10(-6.25%)
Feb 09, 2022 1.580 1.636 1.565 1.600 115,091 +0.00(+0.00%)
Feb 08, 2022 1.570 1.623 1.540 1.600 83,288 +0.04(+2.56%)
Feb 07, 2022 1.660 1.690 1.530 1.560 140,825 -0.08(-4.88%)
Feb 04, 2022 1.660 1.690 1.570 1.640 207,905 +0.01(+0.61%)
Feb 03, 2022 1.800 1.600 1.630 111,578 -0.13(-7.39%)
Feb 02, 2022 1.910 1.910 1.730 1.760 84,271 -0.10(-5.38%)
Feb 01, 2022 1.790 1.860 1.720 1.860 81,298 +0.08(+4.49%)
Jan 31, 2022 1.620 1.800 1.780 102,531 +0.13(+7.88%)
Jan 28, 2022 1.640 1.700 1.530 1.650 130,259 +0.15(+10.00%)
Jan 27, 2022 1.730 1.730 1.470 1.500 205,006 -0.21(-12.28%)
Jan 26, 2022 1.770 1.890 1.670 1.710 162,793 -0.06(-3.39%)
Jan 25, 2022 1.800 1.900 1.750 1.770 172,665 -0.05(-2.75%)
Jan 24, 2022 1.800 1.850 1.560 1.820 296,248 +0.02(+1.11%)
Jan 21, 2022 2.040 2.100 1.730 1.800 440,646 -0.27(-13.04%)
Jan 20, 2022 2.160 2.192 2.030 2.070 111,955 -0.06(-2.82%)
Jan 19, 2022 2.050 2.140 2.022 2.130 145,686 +0.10(+4.93%)
Jan 18, 2022 2.060 2.100 2.015 2.030 140,177 -0.04(-1.93%)
Jan 14, 2022 2.070 0 -0.01(-0.48%)
Jan 13, 2022 2.110 2.190 2.060 2.080 106,954 -0.04(-1.89%)
Jan 12, 2022 2.140 2.220 2.110 2.120 92,785 -0.01(-0.47%)
Jan 11, 2022 2.130 2.185 2.050 2.130 130,466 +0.02(+0.95%)
Jan 10, 2022 2.200 2.200 2.050 2.110 196,492 -0.13(-5.80%)
Jan 07, 2022 2.260 2.300 2.150 2.240 122,400 +0.03(+1.36%)
Jan 06, 2022 2.260 2.340 2.130 2.210 160,279 -0.06(-2.64%)
Jan 05, 2022 2.460 2.460 2.210 2.270 184,325 -0.17(-6.97%)
Jan 04, 2022 2.390 2.460 2.340 2.440 133,578 +0.08(+3.39%)
Jan 03, 2022 2.250 2.380 2.200 2.360 105,998 +0.13(+5.83%)
Dec 31, 2021 2.330 2.370 2.200 2.230 293,336 -0.12(-5.11%)
Dec 30, 2021 2.310 2.420 2.310 2.350 206,086 +0.01(+0.43%)
Dec 29, 2021 2.480 2.480 2.230 2.340 338,428 -0.05(-2.09%)
Dec 28, 2021 2.350 2.460 2.330 2.390 144,726 +0.02(+0.84%)
Dec 27, 2021 2.650 2.660 2.330 2.370 502,441 -0.33(-12.22%)
Dec 23, 2021 2.430 2.700 2.400 2.700 686,825 +0.39(+16.88%)
Dec 22, 2021 2.370 2.420 2.290 2.310 274,756 -0.06(-2.53%)
Dec 21, 2021 2.630 2.630 2.350 2.370 523,983 -0.26(-9.89%)
Dec 20, 2021 2.700 2.700 2.500 2.630 186,918 -0.02(-0.75%)
Dec 17, 2021 2.590 2.670 2.460 2.650 334,036 +0.12(+4.74%)
Dec 16, 2021 2.500 2.630 2.420 2.530 456,654 +0.12(+4.98%)
Dec 15, 2021 2.220 2.440 2.120 2.410 278,085 +0.23(+10.55%)
Dec 14, 2021 2.330 2.360 2.124 2.180 182,744 -0.09(-3.96%)
Dec 13, 2021 2.330 2.390 2.260 2.270 217,792 -0.04(-1.73%)
Dec 10, 2021 2.720 2.720 2.300 2.310 440,905 -0.34(-12.83%)
Dec 09, 2021 2.770 2.780 2.640 2.650 101,776 -0.10(-3.64%)
Dec 08, 2021 2.740 2.820 2.650 2.750 88,667 +0.07(+2.61%)
Dec 07, 2021 2.530 2.780 2.530 2.680 313,552 +0.15(+5.93%)
Dec 06, 2021 2.600 2.600 2.455 2.530 355,009 -0.10(-3.80%)
Dec 03, 2021 2.880 2.880 2.560 2.630 203,417 -0.19(-6.74%)
Dec 02, 2021 2.610 2.830 2.590 2.820 138,022 +0.20(+7.63%)
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.