Skip to main content

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.570 1.597 0.4136 0.4700 3,288,921 -1.22(-72.19%)
Jun 10, 2024 1.880 1.900 1.600 1.690 105,108 -0.18(-9.38%)
Jun 07, 2024 1.990 1.990 1.850 1.865 75,049 -0.16(-7.67%)
Jun 06, 2024 1.990 2.100 1.970 2.020 42,900 -0.01(-0.49%)
Jun 05, 2024 2.100 2.100 1.980 2.030 80,369 +0.03(+1.50%)
Jun 04, 2024 2.020 2.130 1.965 2.000 83,713 -0.03(-1.48%)
Jun 03, 2024 1.950 2.150 1.950 2.030 106,937 +0.02(+1.00%)
May 31, 2024 2.090 2.260 1.910 2.010 161,998 -0.02(-0.99%)
May 30, 2024 1.920 2.200 1.890 2.030 334,967 -0.37(-15.42%)
May 29, 2024 2.160 2.570 2.050 2.400 605,262 +0.34(+16.50%)
May 28, 2024 1.760 2.150 1.750 2.060 420,663 +0.33(+19.08%)
May 24, 2024 1.660 1.800 1.610 1.730 82,540 +0.10(+6.13%)
May 23, 2024 1.600 1.700 1.590 1.630 46,880 +0.02(+1.24%)
May 22, 2024 1.790 1.820 1.600 1.610 115,131 -0.23(-12.50%)
May 21, 2024 1.760 1.881 1.760 1.840 109,698 +0.07(+3.95%)
May 20, 2024 1.540 1.920 1.510 1.770 160,942 +0.12(+7.27%)
May 17, 2024 1.580 1.750 1.580 1.650 112,990 +0.04(+2.48%)
May 16, 2024 1.530 1.640 1.502 1.610 79,620 +0.06(+3.87%)
May 15, 2024 1.550 1.690 1.480 1.550 103,902 -0.03(-1.90%)
May 14, 2024 1.480 1.680 1.420 1.580 152,841 +0.17(+12.06%)
May 13, 2024 1.230 1.480 1.230 1.410 122,125 +0.16(+12.80%)
May 10, 2024 1.300 1.317 1.240 1.250 114,590 -0.03(-2.34%)
May 09, 2024 1.260 1.338 1.210 1.280 124,201 +0.01(+0.79%)
May 08, 2024 1.310 1.400 1.250 1.270 102,433 -0.06(-4.51%)
May 07, 2024 1.360 1.500 1.270 1.330 213,727 -0.09(-6.34%)
May 06, 2024 1.780 1.780 1.410 1.420 195,294 -0.29(-16.96%)
May 03, 2024 1.760 1.830 1.550 1.710 105,805 -0.07(-3.93%)
May 02, 2024 1.920 1.970 1.740 1.780 159,956 -0.21(-10.55%)
May 01, 2024 1.610 2.000 1.600 1.990 486,431 +0.33(+19.88%)
Apr 30, 2024 1.330 1.850 1.270 1.660 394,218 +0.32(+23.88%)
Apr 29, 2024 1.380 1.380 1.280 1.340 57,354 -0.03(-2.19%)
Apr 26, 2024 1.310 1.390 1.270 1.370 96,068 +0.07(+5.38%)
Apr 25, 2024 1.290 1.339 1.250 1.300 55,164 -0.02(-1.52%)
Apr 24, 2024 1.400 1.460 1.260 1.320 154,815 -0.16(-10.81%)
Apr 23, 2024 1.540 1.540 1.420 1.480 82,119 -0.07(-4.82%)
Apr 22, 2024 1.410 1.590 1.300 1.555 216,565 +0.15(+10.28%)
Apr 19, 2024 1.560 1.560 1.350 1.410 200,133 -0.13(-8.44%)
Apr 18, 2024 1.650 1.700 1.380 1.540 417,510 -0.09(-5.52%)
Apr 17, 2024 1.600 2.440 1.530 1.630 3,988,892 +0.12(+7.95%)
Apr 16, 2024 1.060 1.939 1.060 1.510 3,283,399 +0.41(+37.27%)
Apr 15, 2024 1.300 1.357 1.040 1.100 369,516 -0.26(-19.12%)
Apr 12, 2024 1.570 1.570 1.160 1.360 945,667 -0.13(-8.72%)
Apr 11, 2024 2.300 2.380 1.360 1.490 5,267,912 -0.52(-25.87%)
Apr 10, 2024 1.550 2.380 1.540 2.010 12,675,734 +0.39(+24.07%)
Apr 09, 2024 1.020 2.980 1.010 1.620 21,586,318 +0.38(+30.65%)
Apr 08, 2024 0.6600 1.700 0.6467 1.240 3,874,660 +0.59(+91.56%)
Apr 05, 2024 0.6500 0.6600 0.5806 0.6473 41,147 +0.02(+3.24%)
Apr 04, 2024 0.6236 0.6660 0.5940 0.6270 71,437 -0.02(-3.39%)
Apr 03, 2024 0.7000 0.7100 0.4800 0.6490 361,779 -0.03(-3.99%)
Apr 02, 2024 0.7100 0.7100 0.6500 0.6760 69,259 -0.02(-3.43%)
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.