Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.