Biosig Technologies (NQ: BSGM )

0.6800 -0.0500 (-6.85%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.520 5.825 5.400 5.470 79,455 -0.10(-1.80%)
Feb 27, 2019 5.450 5.570 5.359 5.570 58,407 +0.05(+0.91%)
Feb 26, 2019 5.500 5.600 5.090 5.520 118,868 +0.02(+0.36%)
Feb 25, 2019 5.500 5.525 5.300 5.500 97,854 +0.11(+2.04%)
Feb 22, 2019 5.460 5.550 5.220 5.390 105,400 +0.00(+0.00%)
Feb 21, 2019 5.390 5.500 5.000 5.390 150,562 +0.14(+2.67%)
Feb 20, 2019 5.450 5.750 5.190 5.250 359,249 +0.17(+3.35%)
Feb 19, 2019 5.120 5.250 4.838 5.080 114,912 -0.04(-0.78%)
Feb 15, 2019 4.590 5.490 4.590 5.120 126,300 +0.59(+13.15%)
Feb 14, 2019 4.440 4.600 4.400 4.525 41,843 +0.12(+2.84%)
Feb 13, 2019 4.500 4.550 4.260 4.400 47,388 +0.11(+2.56%)
Feb 12, 2019 4.350 4.400 4.290 4.290 38,565 +0.00(+0.00%)
Feb 11, 2019 4.250 4.350 4.220 4.290 15,262 +0.10(+2.39%)
Feb 08, 2019 4.250 4.300 4.190 4.190 18,600 -0.03(-0.71%)
Feb 07, 2019 4.200 4.310 4.180 4.220 14,112 +0.00(+0.00%)
Feb 06, 2019 4.290 4.330 4.210 4.220 12,971 -0.03(-0.71%)
Feb 05, 2019 4.350 4.350 4.250 4.250 40,407 -0.10(-2.30%)
Feb 04, 2019 4.220 4.350 4.200 4.350 15,661 +0.05(+1.16%)
Feb 01, 2019 4.310 4.470 4.220 4.300 31,500 +0.00(+0.00%)
Jan 31, 2019 4.250 4.341 4.200 4.300 17,044 +0.02(+0.58%)
Jan 30, 2019 4.300 4.350 4.200 4.275 32,979 -0.02(-0.58%)
Jan 29, 2019 4.270 4.300 4.150 4.300 17,803 +0.05(+1.18%)
Jan 28, 2019 4.250 4.250 4.130 4.250 26,890 +0.00(+0.00%)
Jan 25, 2019 4.130 4.280 4.060 4.250 43,200 +0.13(+3.16%)
Jan 24, 2019 4.280 4.280 4.100 4.120 50,931 -0.16(-3.74%)
Jan 23, 2019 4.280 4.330 4.140 4.280 26,926 +0.07(+1.66%)
Jan 22, 2019 4.440 4.500 4.200 4.210 76,338 -0.26(-5.82%)
Jan 18, 2019 4.500 4.590 4.350 4.470 38,500 +0.00(+0.00%)
Jan 17, 2019 4.350 4.651 4.340 4.470 40,432 +0.07(+1.59%)
Jan 16, 2019 4.340 4.625 4.250 4.400 24,193 +0.00(+0.00%)
Jan 15, 2019 4.310 4.400 4.222 4.400 19,902 +0.13(+3.04%)
Jan 14, 2019 4.200 4.399 4.200 4.270 24,141 +0.06(+1.43%)
Jan 11, 2019 4.260 4.350 4.200 4.210 40,000 -0.02(-0.47%)
Jan 10, 2019 4.400 4.400 4.220 4.230 18,978 -0.17(-3.86%)
Jan 09, 2019 4.360 4.480 4.238 4.400 32,149 +0.04(+0.92%)
Jan 08, 2019 4.446 4.479 4.360 4.360 9,081 -0.12(-2.68%)
Jan 07, 2019 4.350 4.490 4.350 4.480 14,038 +0.10(+2.28%)
Jan 04, 2019 4.500 4.500 4.300 4.380 16,200 -0.07(-1.57%)
Jan 03, 2019 4.300 4.500 4.300 4.450 14,382 +0.12(+2.77%)
Jan 02, 2019 4.330 4.490 4.170 4.330 33,295 +0.06(+1.41%)
Dec 31, 2018 4.200 4.390 4.150 4.270 25,000 +0.09(+2.28%)
Dec 28, 2018 4.150 4.500 4.150 4.175 33,900 +0.02(+0.60%)
Dec 27, 2018 4.260 4.287 4.150 4.150 21,854 -0.15(-3.49%)
Dec 26, 2018 4.260 4.490 4.150 4.300 33,825 -0.09(-2.05%)
Dec 24, 2018 4.710 4.710 4.290 4.390 52,500 +0.11(+2.57%)
Dec 21, 2018 4.760 4.950 4.260 4.280 275,400 -0.47(-9.89%)
Dec 20, 2018 4.660 4.920 4.400 4.750 165,966 +0.20(+4.40%)
Dec 19, 2018 4.440 4.830 4.400 4.550 156,890 +0.12(+2.71%)
Dec 18, 2018 4.160 4.730 4.160 4.430 125,782 +0.27(+6.49%)
Dec 17, 2018 3.900 4.200 3.900 4.160 66,898 +0.26(+6.67%)
Dec 14, 2018 3.980 4.100 3.860 3.900 29,300 -0.15(-3.70%)
Dec 13, 2018 3.990 4.100 3.910 4.050 14,001 +0.07(+1.76%)
Dec 12, 2018 3.930 4.120 3.828 3.980 22,421 +0.08(+2.05%)
Dec 11, 2018 3.960 3.960 3.810 3.900 22,164 +0.00(+0.00%)
Dec 10, 2018 3.860 4.200 3.850 3.900 51,971 -0.02(-0.51%)
Dec 07, 2018 4.010 4.100 3.860 3.920 21,500 -0.09(-2.24%)
Dec 06, 2018 3.810 4.520 3.810 4.010 58,057 +0.04(+1.01%)
Dec 04, 2018 4.190 4.190 3.900 3.970 31,300 -0.18(-4.34%)
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.