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 (%)
Apr 28, 2023 12.00 12.70 11.80 12.30 11,363 +0.10(+0.82%)
Apr 27, 2023 12.40 12.40 11.40 12.20 32,677 -0.10(-0.81%)
Apr 26, 2023 12.90 13.00 11.89 12.30 21,537 -0.60(-4.65%)
Apr 25, 2023 13.90 14.00 12.80 12.90 25,346 -0.90(-6.52%)
Apr 24, 2023 13.30 14.00 13.10 13.80 40,433 +0.70(+5.34%)
Apr 21, 2023 13.30 13.40 12.80 13.10 12,821 -0.10(-0.76%)
Apr 20, 2023 13.00 13.50 12.60 13.20 16,931 +0.00(+0.00%)
Apr 19, 2023 12.60 13.60 12.33 13.20 50,377 +0.60(+4.76%)
Apr 18, 2023 12.50 12.70 11.40 12.60 45,568 +0.40(+3.28%)
Apr 17, 2023 11.10 12.20 10.70 12.20 71,918 +1.20(+10.91%)
Apr 14, 2023 11.00 11.00 10.90 11.00 10,190 +0.00(+0.00%)
Apr 13, 2023 10.90 11.40 10.80 11.00 7,156 -0.10(-0.90%)
Apr 12, 2023 11.40 11.50 10.80 11.10 7,272 -0.10(-0.89%)
Apr 11, 2023 11.20 11.50 11.10 11.20 9,487 -0.30(-2.61%)
Apr 10, 2023 10.40 11.50 10.40 11.50 10,094 +0.80(+7.48%)
Apr 06, 2023 10.40 10.90 10.30 10.70 9,728 -0.20(-1.83%)
Apr 05, 2023 10.70 11.00 10.40 10.90 8,025 +0.20(+1.87%)
Apr 04, 2023 11.60 11.60 10.50 10.70 12,826 -0.50(-4.46%)
Apr 03, 2023 10.90 11.20 10.20 11.20 28,020 -0.20(-1.75%)
Mar 31, 2023 11.30 11.80 10.90 11.40 28,514 +0.10(+0.88%)
Mar 30, 2023 11.30 11.50 10.70 11.30 23,756 -0.20(-1.74%)
Mar 29, 2023 11.00 11.50 10.50 11.50 19,099 +0.70(+6.48%)
Mar 28, 2023 11.30 11.98 10.50 10.80 33,549 -0.20(-1.82%)
Mar 27, 2023 11.00 12.60 10.30 11.00 48,416 -0.20(-1.79%)
Mar 24, 2023 11.90 12.00 11.00 11.20 45,442 -0.70(-5.88%)
Mar 23, 2023 12.50 13.70 11.50 11.90 198,751 +0.10(+0.85%)
Mar 22, 2023 10.80 11.80 10.61 11.80 43,864 +1.50(+14.56%)
Mar 21, 2023 9.300 10.90 9.300 10.30 28,263 +1.50(+17.05%)
Mar 20, 2023 8.700 9.300 8.500 8.800 27,388 +0.30(+3.53%)
Mar 17, 2023 8.600 8.998 8.500 8.500 43,654 -0.10(-1.17%)
Mar 16, 2023 9.000 9.000 8.536 8.601 9,396 -0.23(-2.62%)
Mar 15, 2023 8.579 9.000 8.500 8.832 22,755 -0.01(-0.14%)
Mar 14, 2023 9.310 10.10 8.500 8.844 36,689 -0.79(-8.25%)
Mar 13, 2023 10.50 10.70 9.400 9.639 48,293 -0.86(-8.20%)
Mar 10, 2023 11.00 11.20 10.20 10.50 38,544 +0.00(+0.00%)
Mar 09, 2023 10.80 11.00 10.20 10.50 14,220 -0.10(-0.94%)
Mar 08, 2023 11.10 11.29 10.50 10.60 18,209 -0.50(-4.50%)
Mar 07, 2023 11.60 11.60 10.80 11.10 18,284 -0.20(-1.77%)
Mar 06, 2023 11.60 11.80 10.80 11.30 49,293 -0.20(-1.74%)
Mar 03, 2023 11.00 11.50 10.50 11.50 29,997 +1.25(+12.20%)
Mar 02, 2023 11.30 11.30 10.20 10.25 35,016 -0.65(-5.96%)
Mar 01, 2023 12.10 12.10 10.10 10.90 65,863 -1.20(-9.92%)
Feb 28, 2023 12.20 12.20 11.50 12.10 36,371 -0.10(-0.82%)
Feb 27, 2023 12.20 12.60 12.15 12.20 33,341 +0.30(+2.52%)
Feb 24, 2023 12.50 12.70 11.40 11.90 30,792 -0.80(-6.30%)
Feb 23, 2023 13.40 13.50 12.30 12.70 27,001 -0.70(-5.22%)
Feb 22, 2023 14.20 14.20 12.40 13.40 52,333 -0.60(-4.29%)
Feb 21, 2023 13.30 14.50 13.00 14.00 76,598 +0.50(+3.70%)
Feb 17, 2023 12.80 13.80 11.70 13.50 172,679 +1.00(+8.00%)
Feb 16, 2023 13.60 13.84 12.00 12.50 35,398 -0.90(-6.72%)
Feb 15, 2023 14.10 14.60 12.60 13.40 98,427 +1.40(+11.67%)
Feb 14, 2023 13.70 13.80 11.30 12.00 73,490 -1.70(-12.41%)
Feb 13, 2023 13.80 14.60 13.60 13.70 58,448 +0.20(+1.48%)
Feb 10, 2023 14.10 14.10 12.80 13.50 89,198 +0.20(+1.50%)
Feb 09, 2023 12.80 13.80 11.70 13.30 137,519 +1.60(+13.68%)
Feb 08, 2023 11.80 11.80 11.10 11.70 27,082 +0.30(+2.63%)
Feb 07, 2023 11.80 12.00 10.30 11.40 51,830 -0.30(-2.56%)
Feb 06, 2023 10.00 11.90 10.00 11.70 58,386 +1.75(+17.54%)
Feb 03, 2023 9.800 9.999 9.368 9.954 19,771 +0.56(+6.00%)
Feb 02, 2023 8.300 9.670 8.100 9.391 33,304 +1.34(+16.64%)
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.