Skip to main content

Biosig Technologies (NQ: BSGM )

1.830 +0.060 (+3.38%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.540 1.920 1.510 1.770 160,942 +0.12(+7.27%)
May 17, 2024 1.580 1.750 1.580 1.650 112,990 +0.04(+2.48%)
May 16, 2024 1.530 1.640 1.502 1.610 79,620 +0.06(+3.87%)
May 15, 2024 1.550 1.690 1.480 1.550 103,902 -0.03(-1.90%)
May 14, 2024 1.480 1.680 1.420 1.580 152,841 +0.17(+12.06%)
May 13, 2024 1.230 1.480 1.230 1.410 122,125 +0.16(+12.80%)
May 10, 2024 1.300 1.317 1.240 1.250 114,590 -0.03(-2.34%)
May 09, 2024 1.260 1.338 1.210 1.280 124,201 +0.01(+0.79%)
May 08, 2024 1.310 1.400 1.250 1.270 102,433 -0.06(-4.51%)
May 07, 2024 1.360 1.500 1.270 1.330 213,727 -0.09(-6.34%)
May 06, 2024 1.780 1.780 1.410 1.420 195,294 -0.29(-16.96%)
May 03, 2024 1.760 1.830 1.550 1.710 105,805 -0.07(-3.93%)
May 02, 2024 1.920 1.970 1.740 1.780 159,956 -0.21(-10.55%)
May 01, 2024 1.610 2.000 1.600 1.990 486,431 +0.33(+19.88%)
Apr 30, 2024 1.330 1.850 1.270 1.660 394,218 +0.32(+23.88%)
Apr 29, 2024 1.380 1.380 1.280 1.340 57,354 -0.03(-2.19%)
Apr 26, 2024 1.310 1.390 1.270 1.370 96,068 +0.07(+5.38%)
Apr 25, 2024 1.290 1.339 1.250 1.300 55,164 -0.02(-1.52%)
Apr 24, 2024 1.400 1.460 1.260 1.320 154,815 -0.16(-10.81%)
Apr 23, 2024 1.540 1.540 1.420 1.480 82,119 -0.07(-4.82%)
Apr 22, 2024 1.410 1.590 1.300 1.555 216,565 +0.15(+10.28%)
Apr 19, 2024 1.560 1.560 1.350 1.410 200,133 -0.13(-8.44%)
Apr 18, 2024 1.650 1.700 1.380 1.540 417,510 -0.09(-5.52%)
Apr 17, 2024 1.600 2.440 1.530 1.630 3,988,892 +0.12(+7.95%)
Apr 16, 2024 1.060 1.939 1.060 1.510 3,283,399 +0.41(+37.27%)
Apr 15, 2024 1.300 1.357 1.040 1.100 369,516 -0.26(-19.12%)
Apr 12, 2024 1.570 1.570 1.160 1.360 945,667 -0.13(-8.72%)
Apr 11, 2024 2.300 2.380 1.360 1.490 5,267,912 -0.52(-25.87%)
Apr 10, 2024 1.550 2.380 1.540 2.010 12,675,734 +0.39(+24.07%)
Apr 09, 2024 1.020 2.980 1.010 1.620 21,586,318 +0.38(+30.65%)
Apr 08, 2024 0.6600 1.700 0.6467 1.240 3,874,660 +0.59(+91.56%)
Apr 05, 2024 0.6500 0.6600 0.5806 0.6473 41,147 +0.02(+3.24%)
Apr 04, 2024 0.6236 0.6660 0.5940 0.6270 71,437 -0.02(-3.39%)
Apr 03, 2024 0.7000 0.7100 0.4800 0.6490 361,779 -0.03(-3.99%)
Apr 02, 2024 0.7100 0.7100 0.6500 0.6760 69,259 -0.02(-3.43%)
Apr 01, 2024 0.6696 0.8000 0.6199 0.7000 127,946 +0.04(+5.90%)
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%)
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.