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

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2022 11.40 12.26 8.800 9.874 67,482 -1.93(-16.32%)
May 27, 2022 12.00 12.60 11.20 11.80 49,175 +0.10(+0.85%)
May 26, 2022 12.90 14.40 11.60 11.70 140,994 +0.10(+0.86%)
May 25, 2022 11.70 11.94 11.30 11.60 25,052 +0.21(+1.81%)
May 24, 2022 11.40 11.60 10.20 11.39 15,705 -0.11(-0.92%)
May 23, 2022 11.50 11.80 11.30 11.50 12,587 +0.00(+0.00%)
May 20, 2022 12.00 12.00 11.20 11.50 15,485 -0.40(-3.36%)
May 19, 2022 11.90 12.35 11.64 11.90 5,730 +0.00(+0.00%)
May 18, 2022 12.20 13.00 10.80 11.90 42,888 -0.10(-0.83%)
May 17, 2022 11.40 12.00 10.80 12.00 30,788 +0.80(+7.14%)
May 16, 2022 12.80 12.88 10.80 11.20 57,109 -1.00(-8.20%)
May 13, 2022 10.00 12.80 10.00 12.20 107,737 +2.10(+20.79%)
May 12, 2022 10.20 10.30 9.560 10.10 52,236 +0.10(+1.00%)
May 11, 2022 9.000 10.50 8.782 10.00 104,134 +1.33(+15.38%)
May 10, 2022 8.700 9.000 7.605 8.667 45,409 +0.97(+12.63%)
May 09, 2022 7.900 8.100 7.353 7.695 14,928 -0.40(-5.00%)
May 06, 2022 7.800 8.490 7.600 8.100 19,665 +0.10(+1.25%)
May 05, 2022 8.300 8.500 7.700 8.000 14,229 -0.29(-3.44%)
May 04, 2022 8.300 8.735 7.800 8.285 25,971 +0.03(+0.30%)
May 03, 2022 8.000 8.301 7.650 8.260 9,186 +0.56(+7.27%)
May 02, 2022 8.400 8.400 7.530 7.700 19,259 -0.40(-4.94%)
Apr 29, 2022 7.900 8.199 7.900 8.100 9,074 +0.20(+2.53%)
Apr 28, 2022 7.870 8.000 7.330 7.900 12,455 +0.06(+0.70%)
Apr 27, 2022 9.012 9.100 7.536 7.845 31,044 -0.43(-5.18%)
Apr 26, 2022 8.900 9.660 8.251 8.274 29,848 -0.71(-7.93%)
Apr 25, 2022 9.600 9.761 8.837 8.987 8,612 -0.35(-3.70%)
Apr 22, 2022 9.378 9.490 9.000 9.332 14,386 -0.17(-1.76%)
Apr 21, 2022 9.500 9.800 9.200 9.499 13,288 -0.26(-2.67%)
Apr 20, 2022 11.10 12.50 8.800 9.760 94,390 -0.74(-7.05%)
Apr 19, 2022 10.40 11.30 10.20 10.50 23,825 +0.40(+3.96%)
Apr 18, 2022 10.10 10.90 9.792 10.10 14,286 -0.10(-0.98%)
Apr 14, 2022 10.30 10.80 10.10 10.20 9,480 -0.30(-2.86%)
Apr 13, 2022 10.10 10.60 10.00 10.50 11,160 +0.35(+3.45%)
Apr 12, 2022 10.30 10.73 10.10 10.15 11,927 -0.15(-1.46%)
Apr 11, 2022 10.40 11.00 10.20 10.30 13,324 -0.20(-1.90%)
Apr 08, 2022 10.40 11.20 10.20 10.50 17,416 -0.10(-0.94%)
Apr 07, 2022 11.00 11.20 10.10 10.60 23,218 -0.40(-3.64%)
Apr 06, 2022 11.00 11.20 10.91 11.00 6,188 -0.10(-0.90%)
Apr 05, 2022 11.80 12.00 11.00 11.10 7,796 -0.70(-5.93%)
Apr 04, 2022 12.00 12.00 11.20 11.80 8,906 +0.10(+0.85%)
Apr 01, 2022 11.50 12.20 11.00 11.70 14,862 +0.20(+1.74%)
Mar 31, 2022 13.00 13.00 11.30 11.50 25,285 -1.10(-8.73%)
Mar 30, 2022 13.10 14.20 12.40 12.60 69,071 -1.70(-11.89%)
Mar 29, 2022 14.10 15.00 13.00 14.30 57,621 +1.30(+10.00%)
Mar 28, 2022 12.70 13.50 12.50 13.00 14,234 +0.10(+0.78%)
Mar 25, 2022 13.00 13.50 12.60 12.90 10,840 -0.60(-4.44%)
Mar 24, 2022 14.60 14.70 13.30 13.50 17,752 -0.90(-6.25%)
Mar 23, 2022 14.70 15.00 14.00 14.40 8,418 -0.30(-2.04%)
Mar 22, 2022 14.00 16.50 14.00 14.70 18,272 +0.70(+5.00%)
Mar 21, 2022 12.20 14.00 12.00 14.00 11,554 +2.00(+16.67%)
Mar 18, 2022 10.50 12.50 10.30 12.00 25,580 +1.50(+14.29%)
Mar 17, 2022 10.90 11.20 10.20 10.50 15,192 -0.40(-3.67%)
Mar 16, 2022 10.00 11.50 10.00 10.90 17,001 +1.00(+10.08%)
Mar 15, 2022 10.80 11.50 9.000 9.902 22,891 -1.10(-9.98%)
Mar 14, 2022 12.00 12.10 11.00 11.00 16,491 -1.00(-8.33%)
Mar 11, 2022 11.00 12.20 10.90 12.00 26,300 +1.10(+10.09%)
Mar 10, 2022 11.50 11.50 10.60 10.90 14,550 -0.90(-7.63%)
Mar 09, 2022 12.50 12.50 11.80 11.80 8,674 -0.40(-3.28%)
Mar 08, 2022 11.50 12.50 11.50 12.20 11,735 +0.50(+4.27%)
Mar 07, 2022 13.00 13.00 11.40 11.70 16,029 -1.00(-7.87%)
Mar 04, 2022 14.00 14.40 12.50 12.70 19,736 -1.40(-9.93%)
Mar 03, 2022 14.60 14.60 14.00 14.10 13,451 -0.30(-2.08%)
Mar 02, 2022 15.00 15.00 14.20 14.40 11,920 +0.10(+0.70%)
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.