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 (%)
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%)
Aug 01, 2023 9.100 9.240 8.100 8.605 42,862 -0.25(-2.80%)
Jul 31, 2023 9.500 9.500 8.800 8.853 37,786 -0.35(-3.77%)
Jul 28, 2023 9.000 9.423 8.237 9.200 77,569 +0.18(+2.04%)
Jul 27, 2023 9.900 9.998 8.883 9.016 49,380 -0.81(-8.29%)
Jul 26, 2023 9.000 10.30 8.800 9.831 87,592 +0.50(+5.36%)
Jul 25, 2023 10.50 10.90 9.302 9.331 133,829 -1.27(-11.97%)
Jul 24, 2023 11.30 11.70 10.00 10.60 130,950 -1.30(-10.92%)
Jul 21, 2023 13.00 13.10 11.40 11.90 248,795 -2.00(-14.39%)
Jul 20, 2023 14.00 15.50 13.10 13.90 2,351,968 +0.90(+6.92%)
Jul 19, 2023 12.30 13.50 12.00 13.00 107,682 +1.10(+9.24%)
Jul 18, 2023 11.80 12.10 11.20 11.90 32,481 +0.10(+0.85%)
Jul 17, 2023 11.10 11.90 11.10 11.80 16,814 +0.60(+5.36%)
Jul 14, 2023 11.70 12.10 11.20 11.20 25,435 -0.50(-4.27%)
Jul 13, 2023 12.10 12.30 11.60 11.70 20,895 -0.50(-4.10%)
Jul 12, 2023 12.20 12.70 12.00 12.20 67,612 +0.60(+5.17%)
Jul 11, 2023 12.10 12.20 11.60 11.60 6,387 -0.50(-4.13%)
Jul 10, 2023 11.70 12.50 11.70 12.10 15,344 +0.30(+2.54%)
Jul 07, 2023 11.40 11.80 11.30 11.80 7,205 +0.30(+2.61%)
Jul 06, 2023 11.40 12.10 11.30 11.50 13,881 +0.10(+0.88%)
Jul 05, 2023 11.80 11.90 11.30 11.40 9,868 -0.40(-3.39%)
Jul 03, 2023 12.40 12.40 11.80 11.80 3,961 -0.70(-5.60%)
Jun 30, 2023 12.20 12.50 12.00 12.50 17,186 +0.20(+1.63%)
Jun 29, 2023 11.90 12.50 11.40 12.30 10,094 +0.30(+2.50%)
Jun 28, 2023 12.20 12.30 11.70 12.00 16,552 -0.30(-2.44%)
Jun 27, 2023 12.20 12.30 11.70 12.30 9,399 +0.70(+6.03%)
Jun 26, 2023 12.20 12.40 11.00 11.60 27,380 -0.80(-6.45%)
Jun 23, 2023 12.50 12.60 10.70 12.40 46,307 +0.00(+0.00%)
Jun 22, 2023 12.00 12.50 12.00 12.40 13,419 +0.30(+2.48%)
Jun 21, 2023 12.30 12.80 12.10 12.10 15,226 -0.30(-2.42%)
Jun 20, 2023 12.60 13.00 12.30 12.40 18,311 -0.30(-2.36%)
Jun 16, 2023 12.30 12.90 12.30 12.70 53,429 +0.30(+2.42%)
Jun 15, 2023 12.60 13.50 12.40 12.40 27,469 +0.10(+0.81%)
Jun 14, 2023 12.70 12.80 12.00 12.30 19,618 -0.30(-2.38%)
Jun 13, 2023 12.60 12.90 11.80 12.60 41,695 +0.40(+3.28%)
Jun 12, 2023 10.70 12.50 10.70 12.20 31,543 +1.35(+12.44%)
Jun 09, 2023 11.60 11.80 10.50 10.85 45,001 -0.85(-7.26%)
Jun 08, 2023 12.20 12.30 11.40 11.70 17,308 -0.70(-5.65%)
Jun 07, 2023 12.70 13.10 12.20 12.40 18,139 +0.20(+1.64%)
Jun 06, 2023 11.80 12.70 11.30 12.20 31,349 +0.30(+2.52%)
Jun 05, 2023 13.50 13.90 11.10 11.90 58,962 -1.30(-9.85%)
Jun 02, 2023 14.40 14.80 13.00 13.20 42,585 -1.10(-7.69%)
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.