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 (%)
Mar 28, 2024 0.7390 0.6900 0.6750 0.6610 272,267 -0.07(-9.45%)
Mar 27, 2024 0.4700 0.7600 0.4700 0.7300 349,473 +0.26(+55.32%)
Mar 26, 2024 0.5400 0.5670 0.4555 0.4700 99,368 -0.08(-14.36%)
Mar 25, 2024 0.5466 0.5653 0.5380 0.5488 46,695 +0.01(+1.82%)
Mar 22, 2024 0.5400 0.5480 0.5200 0.5390 64,097 +0.01(+1.70%)
Mar 21, 2024 0.5100 0.5500 0.5006 0.5300 67,915 +0.01(+1.90%)
Mar 20, 2024 0.5392 0.5400 0.5005 0.5201 51,391 -0.03(-5.18%)
Mar 19, 2024 0.5484 0.5671 0.5200 0.5485 51,207 +0.00(+0.02%)
Mar 18, 2024 0.5780 0.5780 0.5111 0.5484 87,260 +0.02(+3.43%)
Mar 15, 2024 0.5390 0.6500 0.5014 0.5302 276,515 +0.00(+0.23%)
Mar 14, 2024 0.5300 0.5410 0.5000 0.5290 46,409 -0.01(-2.22%)
Mar 13, 2024 0.4753 0.5850 0.4731 0.5410 67,030 +0.05(+10.41%)
Mar 12, 2024 0.5141 0.5223 0.4700 0.4900 167,647 -0.04(-7.55%)
Mar 11, 2024 0.6100 0.6380 0.5102 0.5300 284,949 -0.09(-14.52%)
Mar 08, 2024 0.6000 0.6661 0.5910 0.6200 182,842 +0.03(+4.91%)
Mar 07, 2024 0.6400 0.6400 0.5700 0.5910 153,927 -0.05(-8.37%)
Mar 06, 2024 0.6800 0.6800 0.6138 0.6450 85,747 -0.02(-2.27%)
Mar 05, 2024 0.6900 0.6982 0.6200 0.6600 150,658 -0.03(-4.22%)
Mar 04, 2024 0.7200 0.7499 0.6511 0.6891 154,768 -0.02(-2.27%)
Mar 01, 2024 0.6800 0.7300 0.6116 0.7051 289,358 +0.02(+2.78%)
Feb 29, 2024 0.7500 0.7800 0.5800 0.6860 829,776 -0.06(-8.53%)
Feb 28, 2024 0.5300 0.8600 0.5102 0.7500 2,637,405 +0.24(+47.15%)
Feb 27, 2024 0.4831 0.6000 0.4444 0.5097 1,585,232 +0.03(+6.41%)
Feb 26, 2024 0.3370 0.6343 0.3301 0.4790 7,195,887 +0.15(+45.46%)
Feb 23, 2024 0.3068 0.3360 0.2850 0.3293 334,234 -0.00(-0.18%)
Feb 22, 2024 0.3600 0.3800 0.2619 0.3299 1,664,178 -0.03(-8.41%)
Feb 21, 2024 0.5200 0.5226 0.3527 0.3602 574,706 -0.16(-31.08%)
Feb 20, 2024 0.6600 0.6927 0.5200 0.5226 445,586 -0.10(-15.79%)
Feb 16, 2024 0.7900 0.7900 0.6010 0.6206 225,224 -0.16(-20.33%)
Feb 15, 2024 0.7666 0.8000 0.7456 0.7790 96,487 -0.01(-0.76%)
Feb 14, 2024 0.7911 0.8105 0.7668 0.7850 54,374 +0.02(+2.39%)
Feb 13, 2024 0.8800 1.010 0.7610 0.7667 409,004 -0.12(-13.96%)
Feb 12, 2024 0.8900 1.000 0.8700 0.8911 100,495 -0.01(-0.99%)
Feb 09, 2024 0.8400 1.050 0.8200 0.9000 288,117 +0.11(+13.28%)
Feb 08, 2024 0.7800 0.8499 0.7600 0.7945 69,210 +0.01(+1.60%)
Feb 07, 2024 0.8700 0.8700 0.7223 0.7820 318,679 -0.08(-9.01%)
Feb 06, 2024 1.070 1.150 0.8402 0.8594 308,196 -0.23(-21.03%)
Feb 05, 2024 1.340 1.370 1.040 1.088 183,845 -0.25(-18.78%)
Feb 02, 2024 1.360 1.440 1.260 1.340 164,530 -0.21(-13.55%)
Feb 01, 2024 1.769 1.769 1.430 1.550 110,996 -0.13(-7.79%)
Jan 31, 2024 1.872 1.900 1.662 1.681 72,163 -0.20(-10.68%)
Jan 30, 2024 2.192 2.192 1.800 1.882 107,828 -0.28(-12.91%)
Jan 29, 2024 2.180 2.200 2.100 2.161 23,050 -0.02(-0.87%)
Jan 26, 2024 2.110 2.350 2.110 2.180 39,922 -0.02(-0.86%)
Jan 25, 2024 2.500 2.500 1.989 2.199 54,067 -0.07(-3.13%)
Jan 24, 2024 2.500 2.598 2.200 2.270 31,068 -0.17(-6.97%)
Jan 23, 2024 2.500 2.597 2.393 2.440 31,683 -0.10(-4.05%)
Jan 22, 2024 2.675 2.799 2.500 2.543 39,290 -0.15(-5.46%)
Jan 19, 2024 2.881 2.978 2.628 2.690 27,502 -0.25(-8.50%)
Jan 18, 2024 3.025 3.058 2.800 2.940 17,090 +0.06(+2.05%)
Jan 17, 2024 2.990 2.990 2.850 2.881 12,388 -0.08(-2.67%)
Jan 16, 2024 3.030 3.049 2.851 2.960 11,424 -0.07(-2.31%)
Jan 12, 2024 2.900 3.100 2.900 3.030 5,578 +0.12(+4.12%)
Jan 11, 2024 3.150 3.150 2.900 2.910 17,133 -0.08(-2.68%)
Jan 10, 2024 3.400 3.450 2.950 2.990 51,446 -0.41(-12.06%)
Jan 09, 2024 3.302 3.500 3.051 3.400 12,875 -0.07(-2.02%)
Jan 08, 2024 4.050 4.199 3.311 3.470 54,230 -0.58(-14.32%)
Jan 05, 2024 4.064 4.319 4.000 4.050 10,528 -0.14(-3.34%)
Jan 04, 2024 4.351 4.499 4.000 4.190 13,701 -0.19(-4.34%)
Jan 03, 2024 4.113 4.384 4.001 4.380 14,727 +0.05(+1.15%)
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.