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

Biosig Technologies (NQ: BSGM )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.200 1.270 1.180 1.230 113,638 +0.01(+0.82%)
Apr 27, 2023 1.240 1.240 1.140 1.220 326,774 -0.01(-0.81%)
Apr 26, 2023 1.290 1.300 1.189 1.230 215,379 -0.06(-4.65%)
Apr 25, 2023 1.390 1.400 1.280 1.290 253,464 -0.09(-6.52%)
Apr 24, 2023 1.330 1.400 1.310 1.380 404,334 +0.07(+5.34%)
Apr 21, 2023 1.330 1.340 1.280 1.310 128,216 -0.01(-0.76%)
Apr 20, 2023 1.300 1.350 1.260 1.320 169,314 +0.00(+0.00%)
Apr 19, 2023 1.260 1.360 1.233 1.320 503,772 +0.06(+4.76%)
Apr 18, 2023 1.250 1.270 1.140 1.260 455,680 +0.04(+3.28%)
Apr 17, 2023 1.110 1.220 1.070 1.220 719,181 +0.12(+10.91%)
Apr 14, 2023 1.100 1.100 1.090 1.100 101,903 +0.00(+0.00%)
Apr 13, 2023 1.090 1.140 1.080 1.100 71,564 -0.01(-0.90%)
Apr 12, 2023 1.140 1.150 1.080 1.110 72,729 -0.01(-0.89%)
Apr 11, 2023 1.120 1.150 1.110 1.120 94,872 -0.03(-2.61%)
Apr 10, 2023 1.040 1.150 1.040 1.150 100,942 +0.08(+7.48%)
Apr 06, 2023 1.040 1.090 1.030 1.070 97,286 -0.02(-1.83%)
Apr 05, 2023 1.070 1.100 1.040 1.090 80,254 +0.02(+1.87%)
Apr 04, 2023 1.160 1.160 1.050 1.070 128,268 -0.05(-4.46%)
Apr 03, 2023 1.090 1.120 1.020 1.120 280,207 -0.02(-1.75%)
Mar 31, 2023 1.130 1.180 1.090 1.140 285,140 +0.01(+0.88%)
Mar 30, 2023 1.130 1.150 1.070 1.130 237,564 -0.02(-1.74%)
Mar 29, 2023 1.100 1.150 1.050 1.150 190,995 +0.07(+6.48%)
Mar 28, 2023 1.130 1.198 1.050 1.080 335,495 -0.02(-1.82%)
Mar 27, 2023 1.100 1.260 1.030 1.100 484,167 -0.02(-1.79%)
Mar 24, 2023 1.190 1.200 1.100 1.120 454,426 -0.07(-5.88%)
Mar 23, 2023 1.250 1.370 1.150 1.190 1,987,512 +0.01(+0.85%)
Mar 22, 2023 1.080 1.180 1.061 1.180 438,643 +0.15(+14.56%)
Mar 21, 2023 0.9300 1.090 0.9300 1.030 282,632 +0.15(+17.05%)
Mar 20, 2023 0.8700 0.9300 0.8500 0.8800 273,887 +0.03(+3.53%)
Mar 17, 2023 0.8600 0.8998 0.8500 0.8500 436,544 -0.01(-1.17%)
Mar 16, 2023 0.9000 0.9000 0.8536 0.8601 93,966 -0.02(-2.62%)
Mar 15, 2023 0.8579 0.9000 0.8500 0.8832 227,559 -0.00(-0.14%)
Mar 14, 2023 0.9310 1.010 0.8500 0.8844 366,893 -0.08(-8.25%)
Mar 13, 2023 1.050 1.070 0.9400 0.9639 482,934 -0.09(-8.20%)
Mar 10, 2023 1.100 1.120 1.020 1.050 385,448 +0.00(+0.00%)
Mar 09, 2023 1.080 1.100 1.020 1.050 142,207 -0.01(-0.94%)
Mar 08, 2023 1.110 1.129 1.050 1.060 182,097 -0.05(-4.50%)
Mar 07, 2023 1.160 1.160 1.080 1.110 182,845 -0.02(-1.77%)
Mar 06, 2023 1.160 1.180 1.080 1.130 492,930 -0.02(-1.74%)
Mar 03, 2023 1.100 1.150 1.050 1.150 299,979 +0.12(+12.20%)
Mar 02, 2023 1.130 1.130 1.020 1.025 350,164 -0.07(-5.96%)
Mar 01, 2023 1.210 1.210 1.010 1.090 658,634 -0.12(-9.92%)
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%)
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.