Skip to main content

Biosig Technologies (NQ: BSGM )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.4500 0.4890 0.4500 0.4750 259,760 +0.00(+0.17%)
Dec 28, 2023 0.4932 0.4970 0.4600 0.4742 122,747 -0.01(-2.89%)
Dec 27, 2023 0.4700 0.4999 0.4700 0.4883 198,331 +0.01(+2.37%)
Dec 26, 2023 0.4590 0.4999 0.4590 0.4770 333,755 -0.00(-0.31%)
Dec 22, 2023 0.4090 0.4982 0.4090 0.4785 453,207 +0.07(+16.71%)
Dec 21, 2023 0.4497 0.4999 0.3898 0.4100 780,058 -0.02(-5.11%)
Dec 20, 2023 0.3700 0.4420 0.3700 0.4321 454,300 +0.05(+13.65%)
Dec 19, 2023 0.3638 0.4058 0.3638 0.3802 557,674 +0.01(+1.39%)
Dec 18, 2023 0.3200 0.3900 0.3200 0.3750 588,966 +0.02(+4.17%)
Dec 15, 2023 0.3200 0.3800 0.3016 0.3600 552,479 +0.05(+15.61%)
Dec 14, 2023 0.3000 0.3350 0.3010 0.3114 180,847 -0.01(-2.63%)
Dec 13, 2023 0.3014 0.3300 0.3000 0.3198 178,432 +0.01(+3.09%)
Dec 12, 2023 0.2900 0.3540 0.2900 0.3102 701,411 +0.02(+5.98%)
Dec 11, 2023 0.3101 0.3250 0.2900 0.2927 225,607 -0.03(-7.96%)
Dec 08, 2023 0.3285 0.3300 0.3100 0.3180 240,163 -0.01(-3.64%)
Dec 07, 2023 0.3300 0.3500 0.3216 0.3300 639,978 +0.02(+5.10%)
Dec 06, 2023 0.3000 0.3198 0.2800 0.3140 421,026 +0.01(+4.98%)
Dec 05, 2023 0.3000 0.3199 0.2751 0.2991 298,713 -0.01(-2.00%)
Dec 04, 2023 0.3181 0.3245 0.3030 0.3052 170,967 +0.00(+0.89%)
Dec 01, 2023 0.2650 0.3113 0.2650 0.3025 569,882 +0.04(+16.21%)
Nov 30, 2023 0.2800 0.2899 0.2554 0.2603 506,239 -0.03(-9.24%)
Nov 29, 2023 0.3353 0.3353 0.2800 0.2868 518,312 -0.03(-8.31%)
Nov 28, 2023 0.3189 0.3400 0.3000 0.3128 151,807 +0.01(+1.82%)
Nov 27, 2023 0.3350 0.3350 0.2800 0.3072 309,996 -0.02(-5.48%)
Nov 24, 2023 0.3055 0.3340 0.3055 0.3250 60,510 +0.01(+3.17%)
Nov 22, 2023 0.3164 0.3349 0.3030 0.3150 165,310 +0.00(+1.51%)
Nov 21, 2023 0.3350 0.3434 0.3100 0.3103 370,875 -0.03(-9.40%)
Nov 20, 2023 0.3480 0.3627 0.3300 0.3425 144,523 -0.01(-3.52%)
Nov 17, 2023 0.3700 0.3900 0.3351 0.3550 245,489 +0.00(+0.25%)
Nov 16, 2023 0.3830 0.3922 0.3500 0.3541 164,690 -0.01(-2.99%)
Nov 15, 2023 0.3604 0.3924 0.3400 0.3650 217,782 -0.02(-6.10%)
Nov 14, 2023 0.3630 0.4000 0.3550 0.3887 397,042 +0.02(+5.91%)
Nov 13, 2023 0.3600 0.3740 0.3426 0.3670 184,713 +0.01(+2.63%)
Nov 10, 2023 0.3424 0.4000 0.3424 0.3576 329,216 +0.01(+3.83%)
Nov 09, 2023 0.3555 0.4098 0.3350 0.3444 441,715 -0.01(-3.61%)
Nov 08, 2023 0.4209 0.4209 0.3521 0.3573 314,868 -0.05(-12.85%)
Nov 07, 2023 0.4313 0.4793 0.4100 0.4100 562,303 -0.02(-4.94%)
Nov 06, 2023 0.5200 0.5253 0.4110 0.4313 438,535 -0.07(-14.80%)
Nov 03, 2023 0.4462 0.5450 0.4462 0.5062 1,086,270 +0.05(+10.04%)
Nov 02, 2023 0.4700 0.5150 0.4441 0.4600 351,066 +0.00(+0.17%)
Nov 01, 2023 0.3500 0.5190 0.3402 0.4592 1,348,676 +0.11(+32.11%)
Oct 31, 2023 0.4000 0.4100 0.3349 0.3476 577,832 -0.06(-15.22%)
Oct 30, 2023 0.4700 0.4904 0.4028 0.4100 268,421 -0.06(-12.84%)
Oct 27, 2023 0.5200 0.5250 0.4677 0.4704 134,852 -0.03(-6.85%)
Oct 26, 2023 0.5200 0.5499 0.4945 0.5050 222,479 -0.02(-3.79%)
Oct 25, 2023 0.5329 0.5700 0.5020 0.5249 147,413 -0.02(-2.78%)
Oct 24, 2023 0.5300 0.5500 0.5236 0.5399 42,727 +0.00(+0.17%)
Oct 23, 2023 0.5660 0.5800 0.5300 0.5390 47,543 -0.03(-4.60%)
Oct 20, 2023 0.5438 0.5889 0.5251 0.5650 108,896 -0.02(-3.62%)
Oct 19, 2023 0.6200 0.6200 0.5613 0.5862 91,846 -0.03(-5.63%)
Oct 18, 2023 0.5800 0.6800 0.5692 0.6212 184,700 +0.05(+9.14%)
Oct 17, 2023 0.5600 0.5900 0.5204 0.5692 174,746 +0.00(+0.57%)
Oct 16, 2023 0.4500 0.5700 0.4601 0.5660 397,837 +0.10(+21.75%)
Oct 13, 2023 0.4802 0.5000 0.4525 0.4649 105,547 -0.01(-2.82%)
Oct 12, 2023 0.4781 0.4830 0.4400 0.4784 115,397 +0.01(+1.81%)
Oct 11, 2023 0.4600 0.5000 0.4600 0.4699 61,523 +0.02(+3.96%)
Oct 10, 2023 0.4864 0.4864 0.4400 0.4520 135,002 -0.01(-2.44%)
Oct 09, 2023 0.4604 0.4840 0.4500 0.4633 149,433 -0.01(-1.43%)
Oct 06, 2023 0.4800 0.5000 0.4601 0.4700 70,237 -0.01(-1.28%)
Oct 05, 2023 0.5248 0.5254 0.4760 0.4761 51,762 -0.01(-2.84%)
Oct 04, 2023 0.5050 0.5254 0.4900 0.4900 66,365 -0.02(-2.97%)
Oct 03, 2023 0.5000 0.5380 0.4900 0.5050 124,866 +0.00(+0.96%)
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.