Biosig Technologies (NQ: BSGM )

0.6610 -0.0690 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 6.710 6.790 6.540 6.630 71,093 -0.09(-1.34%)
Oct 30, 2019 7.020 7.130 6.630 6.720 129,864 -0.30(-4.27%)
Oct 29, 2019 7.000 7.130 6.950 7.020 46,873 +0.06(+0.86%)
Oct 28, 2019 7.200 7.200 6.950 6.960 66,650 -0.19(-2.66%)
Oct 25, 2019 7.490 7.520 7.050 7.150 81,000 -0.34(-4.54%)
Oct 24, 2019 7.490 7.515 7.330 7.490 21,745 +0.02(+0.27%)
Oct 23, 2019 7.290 7.510 7.290 7.470 39,392 +0.18(+2.47%)
Oct 22, 2019 7.130 7.370 7.090 7.290 60,115 +0.16(+2.24%)
Oct 21, 2019 7.090 7.150 7.000 7.130 41,830 +0.15(+2.15%)
Oct 18, 2019 7.020 7.180 6.970 6.980 36,100 -0.09(-1.27%)
Oct 17, 2019 7.080 7.240 6.900 7.070 41,384 +0.01(+0.14%)
Oct 16, 2019 7.300 7.300 7.060 7.060 37,588 -0.22(-3.02%)
Oct 15, 2019 7.000 7.420 7.000 7.280 42,666 +0.28(+4.00%)
Oct 14, 2019 7.400 7.559 6.900 7.000 143,145 -0.42(-5.66%)
Oct 11, 2019 7.850 7.850 7.370 7.420 65,200 -0.30(-3.89%)
Oct 10, 2019 7.790 7.970 7.530 7.720 18,594 -0.04(-0.52%)
Oct 09, 2019 7.570 7.800 7.520 7.760 20,255 +0.23(+3.05%)
Oct 08, 2019 7.610 7.690 7.510 7.530 44,067 -0.19(-2.46%)
Oct 07, 2019 7.630 8.000 7.560 7.720 37,928 +0.05(+0.65%)
Oct 04, 2019 7.810 7.810 7.550 7.670 35,100 -0.11(-1.41%)
Oct 03, 2019 8.020 8.085 7.650 7.780 74,153 -0.27(-3.35%)
Oct 02, 2019 8.080 8.120 7.980 8.050 37,579 -0.06(-0.74%)
Oct 01, 2019 8.220 8.600 8.090 8.110 84,050 -0.14(-1.70%)
Sep 30, 2019 8.250 8.340 8.150 8.250 58,241 +0.03(+0.36%)
Sep 27, 2019 8.190 8.320 8.100 8.220 74,000 +0.07(+0.86%)
Sep 26, 2019 8.210 8.290 8.050 8.150 42,050 -0.07(-0.85%)
Sep 25, 2019 8.070 8.280 7.910 8.220 60,246 +0.15(+1.86%)
Sep 24, 2019 8.280 8.340 7.854 8.070 95,787 -0.20(-2.42%)
Sep 23, 2019 8.210 8.360 8.190 8.270 48,749 +0.00(+0.00%)
Sep 20, 2019 7.910 8.310 7.910 8.270 186,200 +0.20(+2.48%)
Sep 19, 2019 8.150 8.319 7.860 8.070 86,771 -0.07(-0.86%)
Sep 18, 2019 8.490 8.490 8.100 8.140 80,383 -0.08(-0.97%)
Sep 17, 2019 8.100 8.340 8.090 8.220 49,607 +0.11(+1.36%)
Sep 16, 2019 8.000 8.160 7.900 8.110 64,896 +0.04(+0.50%)
Sep 13, 2019 7.800 8.150 7.560 8.070 80,700 +0.27(+3.46%)
Sep 12, 2019 8.100 8.210 7.650 7.800 91,791 -0.18(-2.26%)
Sep 11, 2019 7.730 7.980 7.730 7.980 107,228 +0.27(+3.50%)
Sep 10, 2019 7.420 7.770 7.235 7.710 79,912 +0.25(+3.35%)
Sep 09, 2019 7.420 7.650 7.270 7.460 93,039 +0.07(+0.95%)
Sep 06, 2019 7.180 7.500 7.130 7.390 67,800 +0.24(+3.36%)
Sep 05, 2019 7.170 7.400 7.100 7.150 76,716 +0.03(+0.42%)
Sep 04, 2019 7.060 7.140 7.010 7.120 73,629 +0.11(+1.57%)
Sep 03, 2019 6.940 7.110 6.940 7.010 63,815 -0.06(-0.85%)
Aug 30, 2019 7.090 7.210 7.010 7.070 57,700 -0.02(-0.28%)
Aug 29, 2019 7.040 7.240 7.000 7.090 44,216 +0.09(+1.29%)
Aug 28, 2019 6.910 7.200 6.910 7.000 47,223 +0.06(+0.86%)
Aug 27, 2019 7.150 7.250 6.890 6.940 76,524 -0.14(-1.98%)
Aug 26, 2019 7.040 7.120 6.800 7.080 74,099 +0.11(+1.58%)
Aug 23, 2019 7.280 7.480 6.970 6.970 241,300 -0.29(-3.99%)
Aug 22, 2019 7.640 7.750 7.150 7.260 134,614 -0.37(-4.85%)
Aug 21, 2019 7.640 7.800 7.570 7.630 79,517 +0.03(+0.39%)
Aug 20, 2019 7.400 7.796 7.373 7.600 128,246 +0.15(+2.01%)
Aug 19, 2019 6.930 7.600 6.930 7.450 197,067 +0.57(+8.28%)
Aug 16, 2019 6.870 6.940 6.650 6.880 106,500 +0.03(+0.44%)
Aug 15, 2019 6.800 7.126 6.510 6.850 110,243 +0.08(+1.18%)
Aug 14, 2019 7.260 7.260 6.700 6.770 184,421 -0.52(-7.13%)
Aug 13, 2019 6.910 7.380 6.810 7.290 85,778 +0.36(+5.19%)
Aug 12, 2019 6.700 6.980 6.700 6.930 80,031 +0.20(+2.97%)
Aug 09, 2019 6.890 7.086 6.700 6.730 100,700 -0.13(-1.90%)
Aug 08, 2019 6.840 7.071 6.750 6.860 114,940 +0.03(+0.44%)
Aug 07, 2019 6.480 6.960 6.480 6.830 163,285 +0.28(+4.27%)
Aug 06, 2019 6.990 7.060 6.450 6.550 214,494 -0.36(-5.21%)
Aug 05, 2019 6.790 6.950 6.450 6.910 289,130 +0.06(+0.88%)
Aug 02, 2019 7.190 7.190 6.780 6.850 251,900 -0.34(-4.73%)
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.