Biosig Technologies (NQ: BSGM )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4800 0.5290 0.4639 0.4893 253,546 +0.01(+1.73%)
Sep 28, 2023 0.5078 0.5382 0.4770 0.4810 70,366 -0.02(-4.62%)
Sep 27, 2023 0.5211 0.5567 0.5043 0.5043 110,562 -0.03(-5.53%)
Sep 26, 2023 0.5500 0.5800 0.5338 0.5338 72,093 -0.04(-6.35%)
Sep 25, 2023 0.6204 0.6375 0.5500 0.5700 182,213 -0.06(-9.42%)
Sep 22, 2023 0.5612 0.6890 0.5612 0.6293 606,246 +0.06(+10.21%)
Sep 21, 2023 0.5300 0.5710 0.5161 0.5710 259,517 +0.04(+7.72%)
Sep 20, 2023 0.5300 0.5380 0.5160 0.5301 252,330 +0.00(+0.04%)
Sep 19, 2023 0.4786 0.5400 0.4786 0.5299 311,481 +0.05(+10.40%)
Sep 18, 2023 0.4800 0.5100 0.4620 0.4800 274,253 -0.02(-3.11%)
Sep 15, 2023 0.4250 0.5248 0.4250 0.4954 226,368 +0.07(+15.45%)
Sep 14, 2023 0.4500 0.4532 0.4200 0.4291 150,240 +0.01(+3.57%)
Sep 13, 2023 0.4060 0.4270 0.4000 0.4143 176,938 +0.01(+2.27%)
Sep 12, 2023 0.4550 0.4600 0.4020 0.4051 303,874 -0.04(-9.98%)
Sep 11, 2023 0.4700 0.4870 0.4500 0.4500 257,978 -0.02(-4.78%)
Sep 08, 2023 0.4600 0.4999 0.4283 0.4726 373,115 +0.01(+2.96%)
Sep 07, 2023 0.5100 0.5300 0.4380 0.4590 495,820 -0.05(-9.65%)
Sep 06, 2023 0.5700 0.5891 0.5000 0.5080 418,398 -0.06(-11.34%)
Sep 05, 2023 0.5900 0.6000 0.5400 0.5730 519,581 -0.01(-1.12%)
Sep 01, 2023 0.5472 0.5800 0.5001 0.5795 374,157 +0.08(+15.37%)
Aug 31, 2023 0.5400 0.5500 0.5020 0.5023 206,648 -0.03(-4.87%)
Aug 30, 2023 0.5800 0.5800 0.5001 0.5280 174,348 -0.03(-5.04%)
Aug 29, 2023 0.5500 0.5849 0.5401 0.5560 163,998 +0.02(+3.25%)
Aug 28, 2023 0.5400 0.5700 0.5240 0.5385 184,471 -0.01(-1.86%)
Aug 25, 2023 0.5570 0.5700 0.5323 0.5487 138,503 -0.01(-1.49%)
Aug 24, 2023 0.5700 0.6600 0.5154 0.5570 695,628 +0.03(+4.80%)
Aug 23, 2023 0.5308 0.5500 0.5000 0.5315 518,810 +0.00(+0.08%)
Aug 22, 2023 0.5952 0.6478 0.5101 0.5311 562,407 -0.06(-10.77%)
Aug 21, 2023 0.6403 0.6499 0.5883 0.5952 276,131 -0.05(-8.43%)
Aug 18, 2023 0.6000 0.6650 0.5839 0.6500 323,786 +0.03(+5.18%)
Aug 17, 2023 0.6000 0.6380 0.5820 0.6180 268,143 +0.01(+2.10%)
Aug 16, 2023 0.6200 0.6497 0.6000 0.6053 143,405 -0.03(-4.89%)
Aug 15, 2023 0.6100 0.6549 0.5805 0.6364 351,484 -0.01(-1.49%)
Aug 14, 2023 0.6300 0.6550 0.6200 0.6460 245,928 +0.03(+4.53%)
Aug 11, 2023 0.5800 0.6279 0.5800 0.6180 292,199 +0.03(+4.96%)
Aug 10, 2023 0.7010 0.7010 0.5800 0.5888 920,544 -0.14(-19.07%)
Aug 09, 2023 0.7500 0.7800 0.7105 0.7275 503,785 -0.02(-3.01%)
Aug 08, 2023 0.7120 0.7710 0.7101 0.7501 279,210 +0.02(+2.61%)
Aug 07, 2023 0.7520 0.7700 0.7097 0.7310 348,335 -0.04(-5.53%)
Aug 04, 2023 0.8300 0.8300 0.7500 0.7738 361,307 -0.05(-6.23%)
Aug 03, 2023 0.8100 0.8300 0.7831 0.8252 204,330 +0.03(+3.15%)
Aug 02, 2023 0.8100 0.8445 0.7702 0.8000 398,864 -0.06(-7.03%)
Aug 01, 2023 0.9100 0.9240 0.8100 0.8605 428,625 -0.02(-2.80%)
Jul 31, 2023 0.9500 0.9500 0.8800 0.8853 377,863 -0.03(-3.77%)
Jul 28, 2023 0.9000 0.9423 0.8237 0.9200 775,696 +0.02(+2.04%)
Jul 27, 2023 0.9900 0.9998 0.8883 0.9016 493,809 -0.08(-8.29%)
Jul 26, 2023 0.9000 1.030 0.8800 0.9831 875,921 +0.05(+5.36%)
Jul 25, 2023 1.050 1.090 0.9302 0.9331 1,338,293 -0.13(-11.97%)
Jul 24, 2023 1.130 1.170 1.000 1.060 1,309,505 -0.13(-10.92%)
Jul 21, 2023 1.300 1.310 1.140 1.190 2,487,950 -0.20(-14.39%)
Jul 20, 2023 1.400 1.550 1.310 1.390 23,519,680 +0.09(+6.92%)
Jul 19, 2023 1.230 1.350 1.200 1.300 1,076,827 +0.11(+9.24%)
Jul 18, 2023 1.180 1.210 1.120 1.190 324,818 +0.01(+0.85%)
Jul 17, 2023 1.110 1.190 1.110 1.180 168,143 +0.06(+5.36%)
Jul 14, 2023 1.170 1.210 1.120 1.120 254,351 -0.05(-4.27%)
Jul 13, 2023 1.210 1.230 1.160 1.170 208,950 -0.05(-4.10%)
Jul 12, 2023 1.220 1.270 1.200 1.220 676,129 +0.06(+5.17%)
Jul 11, 2023 1.210 1.220 1.160 1.160 63,872 -0.05(-4.13%)
Jul 10, 2023 1.170 1.250 1.170 1.210 153,448 +0.03(+2.54%)
Jul 07, 2023 1.140 1.180 1.130 1.180 72,059 +0.03(+2.61%)
Jul 06, 2023 1.140 1.210 1.130 1.150 138,811 +0.01(+0.88%)
Jul 05, 2023 1.180 1.190 1.130 1.140 98,689 -0.04(-3.39%)
Jul 03, 2023 1.240 1.240 1.180 1.180 39,618 -0.07(-5.60%)
Jun 30, 2023 1.220 1.250 1.170 1.250 171,860 +0.02(+1.63%)
Jun 29, 2023 1.190 1.250 1.140 1.230 100,942 +0.03(+2.50%)
Jun 28, 2023 1.220 1.230 1.170 1.200 165,528 -0.03(-2.44%)
Jun 27, 2023 1.220 1.230 1.170 1.230 93,993 +0.07(+6.03%)
Jun 26, 2023 1.220 1.240 1.100 1.160 273,805 -0.08(-6.45%)
Jun 23, 2023 1.250 1.260 1.070 1.240 463,071 +0.00(+0.00%)
Jun 22, 2023 1.200 1.250 1.200 1.240 134,197 +0.03(+2.48%)
Jun 21, 2023 1.230 1.280 1.210 1.210 152,263 -0.03(-2.42%)
Jun 20, 2023 1.260 1.300 1.230 1.240 183,115 -0.03(-2.36%)
Jun 16, 2023 1.230 1.290 1.230 1.270 534,299 +0.03(+2.42%)
Jun 15, 2023 1.260 1.350 1.240 1.240 274,696 -0.11(-8.15%)
May 08, 2023 1.330 1.370 1.317 1.350 115,743 +0.01(+0.37%)
May 05, 2023 1.330 1.370 1.320 1.345 144,734 -0.01(-0.37%)
May 04, 2023 1.380 1.380 1.310 1.350 139,753 -0.01(-0.74%)
May 03, 2023 1.320 1.400 1.290 1.360 356,310 +0.06(+4.62%)
May 02, 2023 1.230 1.350 1.230 1.300 293,897 +0.06(+4.84%)
May 01, 2023 1.210 1.270 1.200 1.240 92,182 +0.01(+0.81%)
Apr 28, 2023 1.200 1.270 1.180 1.230 113,638 +0.01(+0.82%)
Apr 27, 2023 1.240 1.240 1.140 1.220 326,774 -0.01(-0.81%)
Apr 26, 2023 1.290 1.300 1.189 1.230 215,379 -0.06(-4.65%)
Apr 25, 2023 1.390 1.400 1.280 1.290 253,464 -0.09(-6.52%)
Apr 24, 2023 1.330 1.400 1.310 1.380 404,334 +0.07(+5.34%)
Apr 21, 2023 1.330 1.340 1.280 1.310 128,216 -0.01(-0.76%)
Apr 20, 2023 1.300 1.350 1.260 1.320 169,314 +0.00(+0.00%)
Apr 19, 2023 1.260 1.360 1.233 1.320 503,772 +0.06(+4.76%)
Apr 18, 2023 1.250 1.270 1.140 1.260 455,680 +0.04(+3.28%)
Apr 17, 2023 1.110 1.220 1.070 1.220 719,181 +0.12(+10.91%)
Apr 14, 2023 1.100 1.100 1.090 1.100 101,903 +0.00(+0.00%)
Apr 13, 2023 1.090 1.140 1.080 1.100 71,564 -0.01(-0.90%)
Apr 12, 2023 1.140 1.150 1.080 1.110 72,729 -0.01(-0.89%)
Apr 11, 2023 1.120 1.150 1.110 1.120 94,872 -0.03(-2.61%)
Apr 10, 2023 1.040 1.150 1.040 1.150 100,942 +0.08(+7.48%)
Apr 06, 2023 1.040 1.090 1.030 1.070 97,286 -0.02(-1.83%)
Apr 05, 2023 1.070 1.100 1.040 1.090 80,254 +0.02(+1.87%)
Apr 04, 2023 1.160 1.160 1.050 1.070 128,268 -0.05(-4.46%)
Apr 03, 2023 1.090 1.120 1.020 1.120 280,207 -0.02(-1.75%)
Mar 31, 2023 1.130 1.180 1.090 1.140 285,140 +0.01(+0.88%)
Mar 30, 2023 1.130 1.150 1.070 1.130 237,564 -0.02(-1.74%)
Mar 29, 2023 1.100 1.150 1.050 1.150 190,995 +0.07(+6.48%)
Mar 28, 2023 1.130 1.198 1.050 1.080 335,495 -0.02(-1.82%)
Mar 27, 2023 1.100 1.260 1.030 1.100 484,167 -0.02(-1.79%)
Mar 24, 2023 1.190 1.200 1.100 1.120 454,426 -0.07(-5.88%)
Mar 23, 2023 1.250 1.370 1.150 1.190 1,987,512 +0.01(+0.85%)
Mar 22, 2023 1.080 1.180 1.061 1.180 438,643 +0.15(+14.56%)
Mar 21, 2023 0.9300 1.090 0.9300 1.030 282,632 +0.15(+17.05%)
Mar 20, 2023 0.8700 0.9300 0.8500 0.8800 273,887 +0.03(+3.53%)
Mar 17, 2023 0.8600 0.8998 0.8500 0.8500 436,544 -0.01(-1.17%)
Mar 16, 2023 0.9000 0.9000 0.8536 0.8601 93,966 -0.02(-2.62%)
Mar 15, 2023 0.8579 0.9000 0.8500 0.8832 227,559 -0.00(-0.14%)
Mar 14, 2023 0.9310 1.010 0.8500 0.8844 366,893 -0.08(-8.25%)
Mar 13, 2023 1.050 1.070 0.9400 0.9639 482,934 -0.09(-8.20%)
Mar 10, 2023 1.100 1.120 1.020 1.050 385,448 +0.00(+0.00%)
Mar 09, 2023 1.080 1.100 1.020 1.050 142,207 -0.01(-0.94%)
Mar 08, 2023 1.110 1.129 1.050 1.060 182,097 -0.05(-4.50%)
Mar 07, 2023 1.160 1.160 1.080 1.110 182,845 -0.02(-1.77%)
Mar 06, 2023 1.160 1.180 1.080 1.130 492,930 -0.02(-1.74%)
Mar 03, 2023 1.100 1.150 1.050 1.150 299,979 +0.12(+12.20%)
Mar 02, 2023 1.130 1.130 1.020 1.025 350,164 -0.07(-5.96%)
Mar 01, 2023 1.210 1.210 1.010 1.090 658,634 -0.12(-9.92%)
Feb 28, 2023 1.220 1.220 1.150 1.210 363,716 -0.01(-0.82%)
Feb 27, 2023 1.220 1.260 1.215 1.220 333,417 +0.03(+2.52%)
Feb 24, 2023 1.250 1.270 1.140 1.190 307,922 -0.08(-6.30%)
Feb 23, 2023 1.340 1.350 1.230 1.270 270,018 -0.07(-5.22%)
Feb 22, 2023 1.420 1.420 1.240 1.340 523,330 -0.06(-4.29%)
Feb 21, 2023 1.330 1.450 1.300 1.400 765,981 +0.05(+3.70%)
Feb 17, 2023 1.280 1.380 1.170 1.350 1,726,796 +0.10(+8.00%)
Feb 16, 2023 1.360 1.383 1.200 1.250 353,984 -0.09(-6.72%)
Feb 15, 2023 1.410 1.460 1.260 1.340 984,272 +0.14(+11.67%)
Feb 14, 2023 1.370 1.380 1.130 1.200 734,906 -0.17(-12.41%)
Feb 13, 2023 1.380 1.460 1.360 1.370 584,488 +0.02(+1.48%)
Feb 10, 2023 1.410 1.410 1.280 1.350 891,988 +0.02(+1.50%)
Feb 09, 2023 1.280 1.380 1.170 1.330 1,375,196 +0.16(+13.68%)
Feb 08, 2023 1.180 1.180 1.110 1.170 270,821 +0.03(+2.63%)
Feb 07, 2023 1.180 1.200 1.030 1.140 518,301 -0.03(-2.56%)
Feb 06, 2023 1.000 1.190 1.000 1.170 583,861 +0.17(+17.54%)
Feb 03, 2023 0.9800 0.9999 0.9368 0.9954 197,710 +0.06(+6.00%)
Feb 02, 2023 0.8300 0.9670 0.8100 0.9391 333,046 +0.13(+16.64%)
Feb 01, 2023 0.8100 0.8300 0.7715 0.8051 182,180 +0.02(+2.27%)
Jan 31, 2023 0.7100 0.7900 0.7072 0.7872 174,838 +0.08(+10.87%)
Jan 30, 2023 0.7400 0.7400 0.6800 0.7100 162,772 -0.03(-4.05%)
Jan 27, 2023 0.7800 0.7898 0.7103 0.7400 163,084 -0.03(-3.87%)
Jan 26, 2023 0.7880 0.8073 0.7400 0.7698 239,122 -0.05(-6.01%)
Jan 25, 2023 0.8201 0.8300 0.7848 0.8190 247,476 -0.01(-1.33%)
Jan 24, 2023 0.7400 0.8369 0.7000 0.8300 280,092 +0.09(+12.06%)
Jan 23, 2023 0.7100 0.7600 0.7000 0.7407 220,287 +0.01(+1.47%)
Jan 20, 2023 0.7500 0.7500 0.6675 0.7300 140,084 -0.01(-1.35%)
Jan 19, 2023 0.7100 0.7500 0.6801 0.7400 181,883 +0.03(+4.20%)
Jan 18, 2023 0.6800 0.7500 0.6600 0.7102 239,873 +0.02(+2.91%)
Jan 17, 2023 0.7100 0.7496 0.6565 0.6901 166,820 -0.03(-4.15%)
Jan 13, 2023 0.7500 0.7700 0.6700 0.7200 377,392 -0.06(-7.34%)
Jan 12, 2023 0.7400 0.7799 0.7063 0.7770 371,037 +0.05(+6.41%)
Jan 11, 2023 0.6200 0.7399 0.6138 0.7302 668,797 +0.13(+20.69%)
Jan 10, 2023 0.5265 0.6300 0.5102 0.6050 458,055 +0.08(+14.17%)
Jan 09, 2023 0.5100 0.5400 0.5005 0.5299 87,093 -0.01(-1.87%)
Jan 06, 2023 0.4600 0.5486 0.4600 0.5400 214,477 +0.08(+16.63%)
Jan 05, 2023 0.4271 0.4700 0.4200 0.4630 245,848 +0.03(+7.67%)
Jan 04, 2023 0.4200 0.4412 0.4012 0.4300 161,263 +0.01(+2.41%)
Jan 03, 2023 0.4100 0.4406 0.4000 0.4199 269,994 -0.00(-0.02%)
Dec 30, 2022 0.4002 0.4412 0.4000 0.4200 367,044 -0.00(-0.97%)
Dec 29, 2022 0.4410 0.4499 0.4101 0.4241 137,423 +0.00(+0.98%)
Dec 28, 2022 0.4501 0.4599 0.4100 0.4200 181,116 -0.01(-3.14%)
Dec 27, 2022 0.5145 0.5179 0.4301 0.4336 201,224 -0.06(-11.51%)
Dec 23, 2022 0.5232 0.5290 0.4757 0.4900 221,635 -0.05(-9.16%)
Dec 22, 2022 0.5401 0.5479 0.5001 0.5394 218,868 -0.00(-0.13%)
Dec 21, 2022 0.5000 0.5579 0.5000 0.5401 295,869 +0.04(+8.02%)
Dec 20, 2022 0.4700 0.5100 0.4584 0.5000 365,751 +0.03(+6.97%)
Dec 19, 2022 0.4400 0.5086 0.4301 0.4674 398,875 +0.04(+8.70%)
Dec 16, 2022 0.4200 0.4646 0.4020 0.4300 506,405 +0.01(+2.38%)
Dec 15, 2022 0.4100 0.4600 0.4050 0.4200 325,703 +0.01(+2.41%)
Dec 14, 2022 0.4191 0.4200 0.4030 0.4101 171,437 -0.01(-2.36%)
Dec 13, 2022 0.4106 0.4400 0.4028 0.4200 309,409 -0.01(-1.20%)
Dec 12, 2022 0.4000 0.4396 0.4000 0.4251 371,892 -0.00(-1.14%)
Dec 09, 2022 0.4900 0.4900 0.4110 0.4300 522,092 -0.06(-12.26%)
Dec 08, 2022 0.5100 0.5233 0.4806 0.4901 287,255 +0.00(+0.27%)
Dec 07, 2022 0.5500 0.5599 0.4706 0.4888 868,126 -0.09(-15.72%)
Dec 06, 2022 0.5622 0.6500 0.5350 0.5800 4,041,159 +0.10(+20.28%)
Dec 05, 2022 0.4500 0.4999 0.4200 0.4822 627,133 +0.07(+15.75%)
Dec 02, 2022 0.4300 0.4300 0.4000 0.4166 204,853 -0.02(-5.32%)
Dec 01, 2022 0.4076 0.4400 0.3906 0.4400 122,219 +0.03(+7.34%)
Nov 30, 2022 0.3961 0.4788 0.3800 0.4099 527,976 +0.00(+0.71%)
Nov 29, 2022 0.4000 0.4547 0.3740 0.4070 110,446 -0.02(-3.67%)
Nov 28, 2022 0.4100 0.4600 0.3808 0.4225 295,525 +0.01(+3.05%)
Nov 25, 2022 0.3801 0.4300 0.3801 0.4100 52,290 +0.03(+7.41%)
Nov 23, 2022 0.4100 0.4200 0.3501 0.3817 75,254 -0.01(-3.61%)
Nov 22, 2022 0.3870 0.4100 0.3715 0.3960 82,762 +0.00(+0.30%)
Nov 21, 2022 0.3800 0.4099 0.3600 0.3948 159,224 -0.01(-2.83%)
Nov 18, 2022 0.4400 0.4500 0.3800 0.4063 77,347 -0.03(-7.66%)
Nov 17, 2022 0.4102 0.4598 0.3902 0.4400 146,887 +0.02(+4.04%)
Nov 16, 2022 0.4100 0.4681 0.3513 0.4229 335,898 -0.02(-3.89%)
Nov 15, 2022 0.4097 0.4450 0.3901 0.4400 190,975 +0.03(+7.37%)
Nov 14, 2022 0.3900 0.4419 0.3606 0.4098 119,418 -0.00(-0.05%)
Nov 11, 2022 0.3500 0.4600 0.3470 0.4100 800,312 +0.08(+23.61%)
Nov 10, 2022 0.3450 0.3450 0.2900 0.3317 214,846 +0.02(+7.00%)
Nov 09, 2022 0.2901 0.3300 0.2514 0.3100 400,075 +0.02(+7.53%)
Nov 08, 2022 0.3490 0.3490 0.2800 0.2883 520,885 -0.04(-13.24%)
Nov 07, 2022 0.3325 0.3500 0.3200 0.3323 378,619 -0.02(-5.06%)
Nov 04, 2022 0.3100 0.3500 0.2913 0.3500 518,742 +0.03(+11.11%)
Nov 03, 2022 0.4700 0.4680 0.3026 0.3150 1,692,551 -0.15(-32.26%)
Nov 02, 2022 0.4873 0.5146 0.4580 0.4650 147,149 -0.02(-4.58%)
Nov 01, 2022 0.4901 0.5400 0.4731 0.4873 180,275 -0.02(-3.41%)
Oct 31, 2022 0.5000 0.5484 0.5000 0.5045 266,155 -0.01(-1.16%)
Oct 28, 2022 0.4400 0.5300 0.4158 0.5104 333,239 +0.03(+6.80%)
Oct 27, 2022 0.4852 0.5041 0.4686 0.4779 127,090 -0.02(-4.46%)
Oct 26, 2022 0.5100 0.5352 0.4900 0.5002 276,140 -0.01(-1.54%)
Oct 25, 2022 0.5300 0.5576 0.4950 0.5080 449,339 -0.00(-0.22%)
Oct 24, 2022 0.6400 0.6628 0.5000 0.5091 1,637,899 -0.07(-12.22%)
Oct 21, 2022 0.5771 0.5939 0.5300 0.5800 260,751 -0.01(-2.50%)
Oct 20, 2022 0.6000 0.6052 0.5600 0.5949 216,671 -0.02(-3.08%)
Oct 19, 2022 0.6000 0.6699 0.5900 0.6138 218,224 +0.03(+4.44%)
Oct 18, 2022 0.6350 0.6549 0.5810 0.5877 225,467 -0.04(-5.86%)
Oct 17, 2022 0.6800 0.6899 0.6114 0.6243 184,043 -0.05(-7.51%)
Oct 14, 2022 0.7000 0.7100 0.6660 0.6750 79,942 -0.02(-2.65%)
Oct 13, 2022 0.6700 0.7066 0.6115 0.6934 241,058 +0.00(+0.41%)
Oct 12, 2022 0.6900 0.7146 0.6800 0.6906 116,618 -0.01(-1.34%)
Oct 11, 2022 0.7300 0.7700 0.6900 0.7000 363,951 -0.05(-6.79%)
Oct 10, 2022 0.8138 0.8400 0.7498 0.7510 153,800 -0.06(-7.36%)
Oct 07, 2022 0.9200 1.040 0.6876 0.8107 1,626,598 -0.07(-7.88%)
Oct 06, 2022 0.7036 0.9000 0.6858 0.8800 1,326,435 +0.20(+28.81%)
Oct 05, 2022 0.6725 0.6874 0.6511 0.6832 114,390 +0.01(+1.95%)
Oct 04, 2022 0.6600 0.7319 0.6500 0.6701 361,792 +0.00(+0.39%)
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.