Skip to main content
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 (%)
Oct 31, 2023 4.000 4.100 3.349 3.476 57,783 -0.62(-15.22%)
Oct 30, 2023 4.700 4.904 4.028 4.100 26,842 -0.60(-12.84%)
Oct 27, 2023 5.200 5.250 4.677 4.704 13,485 -0.35(-6.85%)
Oct 26, 2023 5.200 5.499 4.945 5.050 22,247 -0.20(-3.79%)
Oct 25, 2023 5.329 5.700 5.020 5.249 14,741 -0.15(-2.78%)
Oct 24, 2023 5.300 5.500 5.236 5.399 4,272 +0.01(+0.17%)
Oct 23, 2023 5.660 5.800 5.300 5.390 4,754 -0.26(-4.60%)
Oct 20, 2023 5.438 5.889 5.251 5.650 10,889 -0.21(-3.62%)
Oct 19, 2023 6.200 6.200 5.613 5.862 9,184 -0.35(-5.63%)
Oct 18, 2023 5.800 6.800 5.692 6.212 18,470 +0.52(+9.14%)
Oct 17, 2023 5.600 5.900 5.204 5.692 17,474 +0.03(+0.57%)
Oct 16, 2023 4.500 5.700 4.601 5.660 39,783 +1.01(+21.75%)
Oct 13, 2023 4.802 5.000 4.525 4.649 10,554 -0.13(-2.82%)
Oct 12, 2023 4.781 4.830 4.400 4.784 11,539 +0.08(+1.81%)
Oct 11, 2023 4.600 5.000 4.600 4.699 6,152 +0.18(+3.96%)
Oct 10, 2023 4.864 4.864 4.400 4.520 13,500 -0.11(-2.44%)
Oct 09, 2023 4.604 4.840 4.500 4.633 14,943 -0.07(-1.43%)
Oct 06, 2023 4.800 5.000 4.601 4.700 7,023 -0.06(-1.28%)
Oct 05, 2023 5.248 5.254 4.760 4.761 5,176 -0.14(-2.84%)
Oct 04, 2023 5.050 5.254 4.900 4.900 6,636 -0.15(-2.97%)
Oct 03, 2023 5.000 5.380 4.900 5.050 12,486 +0.05(+0.96%)
Oct 02, 2023 5.200 5.200 4.893 5.002 6,774 +0.11(+2.23%)
Sep 29, 2023 4.800 5.290 4.639 4.893 25,354 +0.08(+1.73%)
Sep 28, 2023 5.078 5.382 4.770 4.810 7,036 -0.23(-4.62%)
Sep 27, 2023 5.211 5.567 5.043 5.043 11,056 -0.29(-5.53%)
Sep 26, 2023 5.500 5.800 5.338 5.338 7,209 -0.36(-6.35%)
Sep 25, 2023 6.204 6.375 5.500 5.700 18,221 -0.59(-9.42%)
Sep 22, 2023 5.612 6.890 5.612 6.293 60,624 +0.58(+10.21%)
Sep 21, 2023 5.300 5.710 5.161 5.710 25,951 +0.41(+7.72%)
Sep 20, 2023 5.300 5.380 5.160 5.301 25,233 +0.00(+0.04%)
Sep 19, 2023 4.786 5.400 4.786 5.299 31,148 +0.50(+10.40%)
Sep 18, 2023 4.800 5.100 4.620 4.800 27,425 -0.15(-3.11%)
Sep 15, 2023 4.250 5.248 4.250 4.954 22,636 +0.66(+15.45%)
Sep 14, 2023 4.500 4.532 4.200 4.291 15,024 +0.15(+3.57%)
Sep 13, 2023 4.060 4.270 4.000 4.143 17,693 +0.09(+2.27%)
Sep 12, 2023 4.550 4.600 4.020 4.051 30,387 -0.45(-9.98%)
Sep 11, 2023 4.700 4.870 4.500 4.500 25,797 -0.23(-4.78%)
Sep 08, 2023 4.600 4.999 4.283 4.726 37,311 +0.14(+2.96%)
Sep 07, 2023 5.100 5.300 4.380 4.590 49,582 -0.49(-9.65%)
Sep 06, 2023 5.700 5.891 5.000 5.080 41,839 -0.65(-11.34%)
Sep 05, 2023 5.900 6.000 5.400 5.730 51,958 -0.06(-1.12%)
Sep 01, 2023 5.472 5.800 5.001 5.795 37,415 +0.77(+15.37%)
Aug 31, 2023 5.400 5.500 5.020 5.023 20,664 -0.26(-4.87%)
Aug 30, 2023 5.800 5.800 5.001 5.280 17,434 -0.28(-5.04%)
Aug 29, 2023 5.500 5.849 5.401 5.560 16,399 +0.17(+3.25%)
Aug 28, 2023 5.400 5.700 5.240 5.385 18,447 -0.10(-1.86%)
Aug 25, 2023 5.570 5.700 5.323 5.487 13,850 -0.08(-1.49%)
Aug 24, 2023 5.700 6.600 5.154 5.570 69,562 +0.25(+4.80%)
Aug 23, 2023 5.308 5.500 5.000 5.315 51,881 +0.00(+0.08%)
Aug 22, 2023 5.952 6.478 5.101 5.311 56,240 -0.64(-10.77%)
Aug 21, 2023 6.403 6.499 5.883 5.952 27,613 -0.55(-8.43%)
Aug 18, 2023 6.000 6.650 5.839 6.500 32,378 +0.32(+5.18%)
Aug 17, 2023 6.000 6.380 5.820 6.180 26,814 +0.13(+2.10%)
Aug 16, 2023 6.200 6.497 6.000 6.053 14,340 -0.31(-4.89%)
Aug 15, 2023 6.100 6.549 5.805 6.364 35,148 -0.10(-1.49%)
Aug 14, 2023 6.300 6.550 6.200 6.460 24,592 +0.28(+4.53%)
Aug 11, 2023 5.800 6.279 5.800 6.180 29,219 +0.29(+4.96%)
Aug 10, 2023 7.010 7.010 5.800 5.888 92,054 -1.39(-19.07%)
Aug 09, 2023 7.500 7.800 7.105 7.275 50,378 -0.23(-3.01%)
Aug 08, 2023 7.120 7.710 7.101 7.501 27,921 +0.19(+2.61%)
Aug 07, 2023 7.520 7.700 7.097 7.310 34,833 -0.43(-5.53%)
Aug 04, 2023 8.300 8.300 7.500 7.738 36,130 -0.51(-6.23%)
Aug 03, 2023 8.100 8.300 7.831 8.252 20,433 +0.25(+3.15%)
Aug 02, 2023 8.100 8.445 7.702 8.000 39,886 -0.61(-7.03%)
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.