Skip to main content

Biosig Technologies (NQ: BSGM )

0.6610 -0.0690 (-9.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4800 0.5290 0.4639 0.4893 253,546 +0.01(+1.73%)
Sep 28, 2023 0.5078 0.5382 0.4770 0.4810 70,366 -0.02(-4.62%)
Sep 27, 2023 0.5211 0.5567 0.5043 0.5043 110,562 -0.03(-5.53%)
Sep 26, 2023 0.5500 0.5800 0.5338 0.5338 72,093 -0.04(-6.35%)
Sep 25, 2023 0.6204 0.6375 0.5500 0.5700 182,213 -0.06(-9.42%)
Sep 22, 2023 0.5612 0.6890 0.5612 0.6293 606,246 +0.06(+10.21%)
Sep 21, 2023 0.5300 0.5710 0.5161 0.5710 259,517 +0.04(+7.72%)
Sep 20, 2023 0.5300 0.5380 0.5160 0.5301 252,330 +0.00(+0.04%)
Sep 19, 2023 0.4786 0.5400 0.4786 0.5299 311,481 +0.05(+10.40%)
Sep 18, 2023 0.4800 0.5100 0.4620 0.4800 274,253 -0.02(-3.11%)
Sep 15, 2023 0.4250 0.5248 0.4250 0.4954 226,368 +0.07(+15.45%)
Sep 14, 2023 0.4500 0.4532 0.4200 0.4291 150,240 +0.01(+3.57%)
Sep 13, 2023 0.4060 0.4270 0.4000 0.4143 176,938 +0.01(+2.27%)
Sep 12, 2023 0.4550 0.4600 0.4020 0.4051 303,874 -0.04(-9.98%)
Sep 11, 2023 0.4700 0.4870 0.4500 0.4500 257,978 -0.02(-4.78%)
Sep 08, 2023 0.4600 0.4999 0.4283 0.4726 373,115 +0.01(+2.96%)
Sep 07, 2023 0.5100 0.5300 0.4380 0.4590 495,820 -0.05(-9.65%)
Sep 06, 2023 0.5700 0.5891 0.5000 0.5080 418,398 -0.06(-11.34%)
Sep 05, 2023 0.5900 0.6000 0.5400 0.5730 519,581 -0.01(-1.12%)
Sep 01, 2023 0.5472 0.5800 0.5001 0.5795 374,157 +0.08(+15.37%)
Aug 31, 2023 0.5400 0.5500 0.5020 0.5023 206,648 -0.03(-4.87%)
Aug 30, 2023 0.5800 0.5800 0.5001 0.5280 174,348 -0.03(-5.04%)
Aug 29, 2023 0.5500 0.5849 0.5401 0.5560 163,998 +0.02(+3.25%)
Aug 28, 2023 0.5400 0.5700 0.5240 0.5385 184,471 -0.01(-1.86%)
Aug 25, 2023 0.5570 0.5700 0.5323 0.5487 138,503 -0.01(-1.49%)
Aug 24, 2023 0.5700 0.6600 0.5154 0.5570 695,628 +0.03(+4.80%)
Aug 23, 2023 0.5308 0.5500 0.5000 0.5315 518,810 +0.00(+0.08%)
Aug 22, 2023 0.5952 0.6478 0.5101 0.5311 562,407 -0.06(-10.77%)
Aug 21, 2023 0.6403 0.6499 0.5883 0.5952 276,131 -0.05(-8.43%)
Aug 18, 2023 0.6000 0.6650 0.5839 0.6500 323,786 +0.03(+5.18%)
Aug 17, 2023 0.6000 0.6380 0.5820 0.6180 268,143 +0.01(+2.10%)
Aug 16, 2023 0.6200 0.6497 0.6000 0.6053 143,405 -0.03(-4.89%)
Aug 15, 2023 0.6100 0.6549 0.5805 0.6364 351,484 -0.01(-1.49%)
Aug 14, 2023 0.6300 0.6550 0.6200 0.6460 245,928 +0.03(+4.53%)
Aug 11, 2023 0.5800 0.6279 0.5800 0.6180 292,199 +0.03(+4.96%)
Aug 10, 2023 0.7010 0.7010 0.5800 0.5888 920,544 -0.14(-19.07%)
Aug 09, 2023 0.7500 0.7800 0.7105 0.7275 503,785 -0.02(-3.01%)
Aug 08, 2023 0.7120 0.7710 0.7101 0.7501 279,210 +0.02(+2.61%)
Aug 07, 2023 0.7520 0.7700 0.7097 0.7310 348,335 -0.04(-5.53%)
Aug 04, 2023 0.8300 0.8300 0.7500 0.7738 361,307 -0.05(-6.23%)
Aug 03, 2023 0.8100 0.8300 0.7831 0.8252 204,330 +0.03(+3.15%)
Aug 02, 2023 0.8100 0.8445 0.7702 0.8000 398,864 -0.06(-7.03%)
Aug 01, 2023 0.9100 0.9240 0.8100 0.8605 428,625 -0.02(-2.80%)
Jul 31, 2023 0.9500 0.9500 0.8800 0.8853 377,863 -0.03(-3.77%)
Jul 28, 2023 0.9000 0.9423 0.8237 0.9200 775,696 +0.02(+2.04%)
Jul 27, 2023 0.9900 0.9998 0.8883 0.9016 493,809 -0.08(-8.29%)
Jul 26, 2023 0.9000 1.030 0.8800 0.9831 875,921 +0.05(+5.36%)
Jul 25, 2023 1.050 1.090 0.9302 0.9331 1,338,293 -0.13(-11.97%)
Jul 24, 2023 1.130 1.170 1.000 1.060 1,309,505 -0.13(-10.92%)
Jul 21, 2023 1.300 1.310 1.140 1.190 2,487,950 -0.20(-14.39%)
Jul 20, 2023 1.400 1.550 1.310 1.390 23,519,680 +0.09(+6.92%)
Jul 19, 2023 1.230 1.350 1.200 1.300 1,076,827 +0.11(+9.24%)
Jul 18, 2023 1.180 1.210 1.120 1.190 324,818 +0.01(+0.85%)
Jul 17, 2023 1.110 1.190 1.110 1.180 168,143 +0.06(+5.36%)
Jul 14, 2023 1.170 1.210 1.120 1.120 254,351 -0.05(-4.27%)
Jul 13, 2023 1.210 1.230 1.160 1.170 208,950 -0.05(-4.10%)
Jul 12, 2023 1.220 1.270 1.200 1.220 676,129 +0.06(+5.17%)
Jul 11, 2023 1.210 1.220 1.160 1.160 63,872 -0.05(-4.13%)
Jul 10, 2023 1.170 1.250 1.170 1.210 153,448 +0.03(+2.54%)
Jul 07, 2023 1.140 1.180 1.130 1.180 72,059 +0.03(+2.61%)
Jul 06, 2023 1.140 1.210 1.130 1.150 138,811 +0.01(+0.88%)
Jul 05, 2023 1.180 1.190 1.130 1.140 98,689 -0.04(-3.39%)
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.