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

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 6.600 6.674 6.147 6.400 24,859 -0.21(-3.18%)
Sep 29, 2022 6.700 6.920 6.301 6.610 10,380 +0.01(+0.15%)
Sep 28, 2022 6.990 7.115 6.323 6.600 26,130 -0.38(-5.44%)
Sep 27, 2022 6.793 7.118 6.661 6.980 10,959 +0.18(+2.65%)
Sep 26, 2022 7.100 7.243 6.655 6.800 18,319 -0.50(-6.85%)
Sep 23, 2022 6.674 7.397 6.513 7.300 15,136 +0.42(+6.10%)
Sep 22, 2022 7.000 7.592 6.510 6.880 10,793 -0.22(-3.10%)
Sep 21, 2022 7.250 7.750 6.815 7.100 22,356 -0.15(-2.07%)
Sep 20, 2022 7.900 7.853 6.900 7.250 37,062 -0.25(-3.33%)
Sep 19, 2022 7.900 8.300 7.351 7.500 29,634 -0.70(-8.54%)
Sep 16, 2022 8.600 8.697 8.200 8.200 26,298 -0.20(-2.39%)
Sep 15, 2022 8.500 9.000 8.300 8.401 16,284 -0.23(-2.65%)
Sep 14, 2022 8.500 9.146 8.500 8.630 14,184 -0.12(-1.41%)
Sep 13, 2022 8.900 9.300 8.500 8.753 18,602 -0.18(-1.99%)
Sep 12, 2022 8.600 9.345 8.500 8.931 29,360 +0.13(+1.51%)
Sep 09, 2022 9.000 9.000 7.936 8.798 38,433 +0.15(+1.77%)
Sep 08, 2022 8.200 8.645 7.442 8.645 38,162 +0.44(+5.41%)
Sep 07, 2022 9.800 10.10 8.175 8.201 53,045 -1.90(-18.80%)
Sep 06, 2022 11.00 11.00 10.00 10.10 30,258 -0.80(-7.34%)
Sep 02, 2022 11.30 11.40 10.30 10.90 37,021 -0.40(-3.54%)
Sep 01, 2022 10.80 11.40 10.10 11.30 68,089 +0.30(+2.73%)
Aug 31, 2022 11.40 11.50 10.50 11.00 54,661 +0.50(+4.76%)
Aug 30, 2022 11.80 11.80 10.34 10.50 63,544 -0.40(-3.67%)
Aug 29, 2022 10.30 11.40 10.30 10.90 36,642 +0.10(+0.93%)
Aug 26, 2022 12.40 12.40 10.20 10.80 56,843 -0.70(-6.09%)
Aug 25, 2022 12.50 12.50 11.40 11.50 86,631 +0.30(+2.68%)
Aug 24, 2022 11.00 12.10 10.80 11.20 59,128 +0.50(+4.67%)
Aug 23, 2022 12.00 12.30 10.20 10.70 51,049 -0.75(-6.55%)
Aug 22, 2022 11.80 11.80 10.40 11.45 106,296 +0.95(+9.05%)
Aug 19, 2022 10.10 11.10 9.801 10.50 30,010 +0.50(+5.00%)
Aug 18, 2022 10.00 10.80 9.730 10.00 11,445 +0.37(+3.83%)
Aug 17, 2022 11.30 11.30 8.513 9.631 27,863 -0.26(-2.66%)
Aug 16, 2022 8.000 10.00 7.600 9.894 81,703 +1.70(+20.73%)
Aug 15, 2022 8.400 8.500 8.000 8.195 12,363 -0.00(-0.06%)
Aug 12, 2022 8.200 8.800 8.000 8.200 30,145 +0.20(+2.50%)
Aug 11, 2022 7.300 8.100 6.874 8.000 24,911 +0.70(+9.59%)
Aug 10, 2022 6.400 7.500 5.822 7.300 33,064 +1.12(+18.07%)
Aug 09, 2022 6.281 6.500 6.082 6.183 7,107 +0.18(+3.02%)
Aug 08, 2022 6.000 6.529 5.904 6.002 12,634 +0.19(+3.32%)
Aug 05, 2022 6.000 6.002 5.700 5.809 10,474 -0.13(-2.24%)
Aug 04, 2022 6.500 6.500 5.900 5.942 9,403 -0.09(-1.49%)
Aug 03, 2022 5.901 6.630 5.901 6.032 20,442 +0.02(+0.28%)
Aug 02, 2022 5.874 6.175 5.602 6.015 14,043 +0.14(+2.40%)
Aug 01, 2022 5.550 5.900 5.550 5.874 3,962 +0.20(+3.47%)
Jul 29, 2022 5.600 5.999 5.590 5.677 5,645 -0.07(-1.24%)
Jul 28, 2022 5.900 6.074 5.000 5.748 27,872 -0.08(-1.39%)
Jul 27, 2022 5.800 5.950 5.505 5.829 6,795 +0.25(+4.46%)
Jul 26, 2022 5.700 6.024 5.500 5.580 14,613 -0.42(-6.94%)
Jul 25, 2022 5.600 6.000 5.600 5.996 3,543 +0.10(+1.63%)
Jul 22, 2022 6.400 6.400 5.799 5.900 9,077 -0.53(-8.24%)
Jul 21, 2022 6.041 6.430 5.114 6.430 35,331 +0.37(+6.16%)
Jul 20, 2022 6.090 6.360 5.500 6.057 24,906 +0.26(+4.43%)
Jul 19, 2022 6.050 6.280 5.694 5.800 22,851 -0.25(-4.16%)
Jul 18, 2022 6.169 6.359 5.926 6.052 7,349 -0.31(-4.84%)
Jul 15, 2022 6.200 6.360 5.928 6.360 9,087 +0.28(+4.66%)
Jul 14, 2022 5.998 6.280 5.802 6.077 8,842 +0.03(+0.56%)
Jul 13, 2022 7.000 7.001 5.800 6.043 51,312 -0.89(-12.80%)
Jul 12, 2022 7.000 7.100 6.701 6.930 4,719 -0.01(-0.13%)
Jul 11, 2022 7.175 7.724 6.250 6.939 18,886 -0.15(-2.17%)
Jul 08, 2022 6.964 7.800 6.700 7.093 16,733 +0.35(+5.17%)
Jul 07, 2022 6.900 7.287 6.501 6.744 18,434 -0.12(-1.75%)
Jul 06, 2022 7.300 7.350 6.142 6.864 22,917 -0.13(-1.82%)
Jul 05, 2022 6.800 7.300 6.800 6.991 10,592 -0.01(-0.14%)
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.