Biosig Technologies (NQ: BSGM )

1.170 -0.050 (-4.11%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 6.080 6.210 6.000 6.140 31,000 +0.17(+2.85%)
Mar 28, 2019 5.950 6.240 5.910 5.970 27,628 +0.03(+0.51%)
Mar 27, 2019 5.970 6.088 5.910 5.940 26,379 -0.05(-0.83%)
Mar 26, 2019 6.390 6.390 5.960 5.990 50,582 +0.05(+0.84%)
Mar 25, 2019 6.100 6.150 5.913 5.940 39,008 -0.20(-3.26%)
Mar 22, 2019 5.910 6.480 5.900 6.140 65,300 +0.14(+2.33%)
Mar 21, 2019 6.980 7.030 6.000 6.000 157,569 -0.87(-12.66%)
Mar 20, 2019 6.990 6.990 6.668 6.870 63,048 -0.09(-1.29%)
Mar 19, 2019 7.000 7.197 6.901 6.960 174,809 +0.01(+0.14%)
Mar 18, 2019 7.300 7.315 6.800 6.950 147,151 -0.28(-3.87%)
Mar 15, 2019 6.500 7.230 6.491 7.230 439,700 +0.78(+12.09%)
Mar 14, 2019 6.500 6.550 6.250 6.450 201,636 +0.15(+2.38%)
Mar 13, 2019 5.650 6.300 5.650 6.300 281,330 +0.65(+11.50%)
Mar 12, 2019 5.520 5.650 5.450 5.650 36,889 +0.14(+2.54%)
Mar 11, 2019 5.650 5.650 5.400 5.510 34,473 -0.10(-1.78%)
Mar 08, 2019 5.400 5.620 5.400 5.610 38,700 +0.17(+3.12%)
Mar 07, 2019 5.540 5.700 5.400 5.440 75,307 -0.19(-3.37%)
Mar 06, 2019 5.530 5.690 5.444 5.630 66,539 +0.19(+3.49%)
Mar 05, 2019 5.410 5.650 5.400 5.440 50,050 -0.04(-0.73%)
Mar 04, 2019 5.550 5.573 5.360 5.480 12,526 +0.08(+1.48%)
Mar 01, 2019 5.640 5.750 5.350 5.400 48,200 -0.07(-1.28%)
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%)
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.