Biosig Technologies (NQ: BSGM )

1.800 -0.270 (-13.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.140 4.580 3.780 3.860 1,078,781 -0.26(-6.31%)
Jun 29, 2021 4.150 4.245 3.970 4.120 224,055 -0.04(-0.96%)
Jun 28, 2021 3.640 4.160 3.640 4.160 755,797 +0.56(+15.56%)
Jun 25, 2021 3.530 3.680 3.460 3.600 3,154,907 +0.05(+1.41%)
Jun 24, 2021 3.660 3.660 3.400 3.550 445,552 -0.10(-2.74%)
Jun 23, 2021 3.620 3.730 3.540 3.650 216,152 +0.01(+0.27%)
Jun 22, 2021 3.510 3.750 3.500 3.640 330,937 +0.10(+2.82%)
Jun 21, 2021 3.730 3.780 3.495 3.540 236,463 -0.14(-3.80%)
Jun 18, 2021 3.820 4.000 3.630 3.680 282,935 -0.14(-3.66%)
Jun 17, 2021 3.800 3.970 3.776 3.820 133,226 +0.01(+0.26%)
Jun 16, 2021 4.000 4.000 3.660 3.810 165,733 -0.12(-3.05%)
Jun 15, 2021 3.960 3.990 3.800 3.930 131,579 -0.05(-1.26%)
Jun 14, 2021 4.150 4.300 3.950 3.980 182,923 -0.14(-3.40%)
Jun 11, 2021 4.130 4.250 4.050 4.120 140,233 +0.04(+0.98%)
Jun 10, 2021 4.130 4.180 3.940 4.080 160,604 +0.04(+0.99%)
Jun 09, 2021 3.980 4.145 3.940 4.040 180,529 +0.10(+2.54%)
Jun 08, 2021 3.890 4.050 3.850 3.940 212,537 +0.09(+2.34%)
Jun 07, 2021 3.520 3.850 3.520 3.850 223,829 +0.30(+8.45%)
Jun 04, 2021 3.750 3.790 3.520 3.550 191,779 -0.15(-4.05%)
Jun 03, 2021 3.850 3.890 3.653 3.700 167,283 -0.15(-3.90%)
Jun 02, 2021 3.930 3.980 3.820 3.850 138,471 -0.08(-2.04%)
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.