Biosig Technologies (NQ: BSGM )

0.6149 +0.0349 (+6.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.6350 0.6580 0.5706 0.6580 211,024 +0.03(+4.44%)
Jun 29, 2022 0.7200 0.7200 0.5501 0.6300 272,166 -0.06(-8.95%)
Jun 28, 2022 0.7200 0.7250 0.6700 0.6919 230,947 -0.04(-5.09%)
Jun 27, 2022 0.7743 0.7800 0.7201 0.7290 186,136 -0.01(-1.10%)
Jun 24, 2022 0.8400 0.8400 0.7101 0.7371 1,863,011 -0.26(-26.29%)
Jun 23, 2022 1.020 1.250 0.9682 1.000 1,655,581 +0.12(+13.64%)
Jun 22, 2022 0.7200 0.9100 0.7200 0.8800 420,679 +0.15(+21.31%)
Jun 21, 2022 0.7000 0.8200 0.7000 0.7254 240,405 +0.05(+6.68%)
Jun 17, 2022 0.7100 0.7721 0.6703 0.6800 146,824 -0.06(-7.73%)
Jun 16, 2022 0.7464 0.7600 0.6300 0.7370 207,195 -0.01(-1.73%)
Jun 15, 2022 0.7385 0.8039 0.7300 0.7500 114,348 +0.01(+1.32%)
Jun 14, 2022 0.7500 0.8299 0.7300 0.7402 57,759 -0.00(-0.66%)
Jun 13, 2022 0.8100 0.8121 0.7300 0.7451 303,532 -0.07(-8.60%)
Jun 10, 2022 0.8500 0.8650 0.8100 0.8152 201,406 -0.04(-4.71%)
Jun 09, 2022 0.9200 0.9430 0.8088 0.8555 127,795 -0.05(-5.78%)
Jun 08, 2022 0.9413 0.9767 0.8750 0.9080 107,096 -0.04(-4.41%)
Jun 07, 2022 0.9052 1.040 0.8870 0.9499 217,794 +0.08(+8.91%)
Jun 06, 2022 0.9000 0.9202 0.8005 0.8722 111,694 -0.05(-5.15%)
Jun 03, 2022 0.9100 0.9380 0.8700 0.9196 152,835 -0.00(-0.04%)
Jun 02, 2022 0.9100 0.9799 0.9100 0.9200 116,068 -0.02(-1.89%)
Jun 01, 2022 0.9800 1.080 0.9101 0.9377 198,377 -0.05(-5.03%)
May 31, 2022 1.140 1.226 0.8800 0.9874 674,828 -0.19(-16.32%)
May 27, 2022 1.200 1.260 1.120 1.180 491,756 +0.01(+0.85%)
May 26, 2022 1.290 1.440 1.160 1.170 1,409,949 +0.01(+0.86%)
May 25, 2022 1.170 1.194 1.130 1.160 250,522 +0.02(+1.81%)
May 24, 2022 1.140 1.160 1.020 1.139 157,057 -0.01(-0.92%)
May 23, 2022 1.150 1.180 1.130 1.150 125,874 +0.00(+0.00%)
May 20, 2022 1.200 1.200 1.120 1.150 154,858 -0.04(-3.36%)
May 19, 2022 1.190 1.235 1.164 1.190 57,303 +0.00(+0.00%)
May 18, 2022 1.220 1.300 1.080 1.190 428,885 -0.01(-0.83%)
May 17, 2022 1.140 1.200 1.080 1.200 307,885 +0.08(+7.14%)
May 16, 2022 1.280 1.288 1.080 1.120 571,098 -0.10(-8.20%)
May 13, 2022 1.000 1.280 1.000 1.220 1,077,375 +0.21(+20.79%)
May 12, 2022 1.020 1.030 0.9560 1.010 522,364 +0.01(+1.00%)
May 11, 2022 0.9000 1.050 0.8782 1.000 1,041,340 +0.13(+15.38%)
May 10, 2022 0.8700 0.9000 0.7605 0.8667 454,491 +0.10(+12.63%)
May 09, 2022 0.7900 0.8100 0.7353 0.7695 149,283 -0.04(-5.00%)
May 06, 2022 0.7800 0.8490 0.7600 0.8100 196,657 +0.01(+1.25%)
May 05, 2022 0.8300 0.8500 0.7700 0.8000 142,294 -0.03(-3.44%)
May 04, 2022 0.8300 0.8735 0.7800 0.8285 259,714 +0.00(+0.30%)
May 03, 2022 0.8000 0.8301 0.7650 0.8260 91,860 +0.06(+7.27%)
May 02, 2022 0.8400 0.8400 0.7530 0.7700 192,592 -0.04(-4.94%)
Apr 29, 2022 0.7900 0.8199 0.7900 0.8100 90,745 +0.02(+2.53%)
Apr 28, 2022 0.7870 0.8000 0.7330 0.7900 124,558 +0.01(+0.70%)
Apr 27, 2022 0.9012 0.9100 0.7536 0.7845 310,441 -0.04(-5.18%)
Apr 26, 2022 0.8900 0.9660 0.8251 0.8274 298,482 -0.07(-7.93%)
Apr 25, 2022 0.9600 0.9761 0.8837 0.8987 86,129 -0.03(-3.70%)
Apr 22, 2022 0.9378 0.9490 0.9000 0.9332 143,861 -0.02(-1.76%)
Apr 21, 2022 0.9500 0.9800 0.9200 0.9499 132,880 -0.03(-2.67%)
Apr 20, 2022 1.110 1.250 0.8800 0.9760 943,900 -0.07(-7.05%)
Apr 19, 2022 1.040 1.130 1.020 1.050 238,252 +0.04(+3.96%)
Apr 18, 2022 1.010 1.090 0.9792 1.010 142,865 -0.01(-0.98%)
Apr 14, 2022 1.030 1.080 1.010 1.020 94,806 -0.03(-2.86%)
Apr 13, 2022 1.010 1.060 1.000 1.050 111,609 +0.04(+3.45%)
Apr 12, 2022 1.030 1.073 1.010 1.015 119,278 -0.02(-1.46%)
Apr 11, 2022 1.040 1.100 1.020 1.030 133,249 -0.02(-1.90%)
Apr 08, 2022 1.040 1.120 1.020 1.050 174,164 -0.01(-0.94%)
Apr 07, 2022 1.100 1.120 1.010 1.060 232,182 -0.04(-3.64%)
Apr 06, 2022 1.100 1.120 1.091 1.100 61,880 -0.01(-0.90%)
Apr 05, 2022 1.180 1.200 1.100 1.110 77,962 -0.07(-5.93%)
Apr 04, 2022 1.200 1.200 1.120 1.180 89,066 +0.01(+0.85%)
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.