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

Biosig Technologies (NQ: BSGM )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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.