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

Biosig Technologies (NQ: BSGM )

1.110 -0.020 (-1.77%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 31, 2023 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 (%)
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%)
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%)
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.