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 (%)
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%)
Dec 03, 2018 4.030 4.150 3.799 4.150 41,879 +0.10(+2.47%)
Nov 30, 2018 4.290 4.350 4.000 4.050 66,300 -0.35(-7.95%)
Nov 29, 2018 4.160 4.790 4.160 4.400 23,358 +0.21(+5.01%)
Nov 28, 2018 4.100 4.300 4.020 4.190 115,817 +0.17(+4.23%)
Nov 27, 2018 3.850 4.100 3.850 4.020 115,213 +0.19(+4.96%)
Nov 26, 2018 3.920 3.990 3.750 3.830 14,106 -0.00(-0.13%)
Nov 23, 2018 3.870 3.870 3.808 3.835 2,700 -0.06(-1.41%)
Nov 21, 2018 3.890 3.890 3.890 0 +0.17(+4.57%)
Nov 20, 2018 3.700 3.950 3.550 3.720 71,952 -0.03(-0.80%)
Nov 19, 2018 3.980 4.220 3.750 3.750 61,386 -0.23(-5.78%)
Nov 16, 2018 4.020 4.050 3.850 3.980 53,700 -0.17(-4.10%)
Nov 15, 2018 4.250 4.350 4.000 4.150 56,107 -0.12(-2.81%)
Nov 14, 2018 4.400 4.500 4.270 4.270 66,878 -0.13(-2.95%)
Nov 13, 2018 4.600 4.800 4.300 4.400 140,930 +0.20(+4.76%)
Nov 12, 2018 4.340 4.550 4.100 4.200 64,193 -0.20(-4.54%)
Nov 09, 2018 4.580 4.580 4.350 4.400 34,400 -0.15(-3.30%)
Nov 08, 2018 4.580 4.600 4.430 4.550 45,095 +0.13(+2.94%)
Nov 07, 2018 4.460 4.640 4.420 4.420 20,194 +0.07(+1.61%)
Nov 06, 2018 4.260 4.698 4.250 4.350 108,675 +0.05(+1.16%)
Nov 05, 2018 4.100 4.472 3.950 4.300 43,768 +0.15(+3.61%)
Nov 02, 2018 4.170 4.340 3.900 4.150 29,600 -0.10(-2.35%)
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.