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 (%)
Feb 28, 2023 12.20 12.20 11.50 12.10 36,371 -0.10(-0.82%)
Feb 27, 2023 12.20 12.60 12.15 12.20 33,341 +0.30(+2.52%)
Feb 24, 2023 12.50 12.70 11.40 11.90 30,792 -0.80(-6.30%)
Feb 23, 2023 13.40 13.50 12.30 12.70 27,001 -0.70(-5.22%)
Feb 22, 2023 14.20 14.20 12.40 13.40 52,333 -0.60(-4.29%)
Feb 21, 2023 13.30 14.50 13.00 14.00 76,598 +0.50(+3.70%)
Feb 17, 2023 12.80 13.80 11.70 13.50 172,679 +1.00(+8.00%)
Feb 16, 2023 13.60 13.84 12.00 12.50 35,398 -0.90(-6.72%)
Feb 15, 2023 14.10 14.60 12.60 13.40 98,427 +1.40(+11.67%)
Feb 14, 2023 13.70 13.80 11.30 12.00 73,490 -1.70(-12.41%)
Feb 13, 2023 13.80 14.60 13.60 13.70 58,448 +0.20(+1.48%)
Feb 10, 2023 14.10 14.10 12.80 13.50 89,198 +0.20(+1.50%)
Feb 09, 2023 12.80 13.80 11.70 13.30 137,519 +1.60(+13.68%)
Feb 08, 2023 11.80 11.80 11.10 11.70 27,082 +0.30(+2.63%)
Feb 07, 2023 11.80 12.00 10.30 11.40 51,830 -0.30(-2.56%)
Feb 06, 2023 10.00 11.90 10.00 11.70 58,386 +1.75(+17.54%)
Feb 03, 2023 9.800 9.999 9.368 9.954 19,771 +0.56(+6.00%)
Feb 02, 2023 8.300 9.670 8.100 9.391 33,304 +1.34(+16.64%)
Feb 01, 2023 8.100 8.300 7.715 8.051 18,218 +0.18(+2.27%)
Jan 31, 2023 7.100 7.900 7.072 7.872 17,483 +0.77(+10.87%)
Jan 30, 2023 7.400 7.400 6.800 7.100 16,277 -0.30(-4.05%)
Jan 27, 2023 7.800 7.898 7.103 7.400 16,308 -0.30(-3.87%)
Jan 26, 2023 7.880 8.073 7.400 7.698 23,912 -0.49(-6.01%)
Jan 25, 2023 8.201 8.300 7.848 8.190 24,747 -0.11(-1.33%)
Jan 24, 2023 7.400 8.369 7.000 8.300 28,009 +0.89(+12.06%)
Jan 23, 2023 7.100 7.600 7.000 7.407 22,028 +0.11(+1.47%)
Jan 20, 2023 7.500 7.500 6.675 7.300 14,008 -0.10(-1.35%)
Jan 19, 2023 7.100 7.500 6.801 7.400 18,188 +0.30(+4.20%)
Jan 18, 2023 6.800 7.500 6.600 7.102 23,987 +0.20(+2.91%)
Jan 17, 2023 7.100 7.496 6.565 6.901 16,682 -0.30(-4.15%)
Jan 13, 2023 7.500 7.700 6.700 7.200 37,739 -0.57(-7.34%)
Jan 12, 2023 7.400 7.799 7.063 7.770 37,103 +0.47(+6.41%)
Jan 11, 2023 6.200 7.399 6.138 7.302 66,879 +1.25(+20.69%)
Jan 10, 2023 5.265 6.300 5.102 6.050 45,805 +0.75(+14.17%)
Jan 09, 2023 5.100 5.400 5.005 5.299 8,709 -0.10(-1.87%)
Jan 06, 2023 4.600 5.486 4.600 5.400 21,447 +0.77(+16.63%)
Jan 05, 2023 4.271 4.700 4.200 4.630 24,584 +0.33(+7.67%)
Jan 04, 2023 4.200 4.412 4.012 4.300 16,126 +0.10(+2.41%)
Jan 03, 2023 4.100 4.406 4.000 4.199 26,999 -0.00(-0.02%)
Dec 30, 2022 4.002 4.412 4.000 4.200 36,704 -0.04(-0.97%)
Dec 29, 2022 4.410 4.499 4.101 4.241 13,742 +0.04(+0.98%)
Dec 28, 2022 4.501 4.599 4.100 4.200 18,111 -0.14(-3.14%)
Dec 27, 2022 5.145 5.179 4.301 4.336 20,122 -0.56(-11.51%)
Dec 23, 2022 5.232 5.290 4.757 4.900 22,163 -0.49(-9.16%)
Dec 22, 2022 5.401 5.479 5.001 5.394 21,886 -0.01(-0.13%)
Dec 21, 2022 5.000 5.579 5.000 5.401 29,586 +0.40(+8.02%)
Dec 20, 2022 4.700 5.100 4.584 5.000 36,575 +0.33(+6.97%)
Dec 19, 2022 4.400 5.086 4.301 4.674 39,887 +0.37(+8.70%)
Dec 16, 2022 4.200 4.646 4.020 4.300 50,640 +0.10(+2.38%)
Dec 15, 2022 4.100 4.600 4.050 4.200 32,570 +0.10(+2.41%)
Dec 14, 2022 4.191 4.200 4.030 4.101 17,143 -0.10(-2.36%)
Dec 13, 2022 4.106 4.400 4.028 4.200 30,940 -0.05(-1.20%)
Dec 12, 2022 4.000 4.396 4.000 4.251 37,189 -0.05(-1.14%)
Dec 09, 2022 4.900 4.900 4.110 4.300 52,209 -0.60(-12.26%)
Dec 08, 2022 5.100 5.233 4.806 4.901 28,725 +0.01(+0.27%)
Dec 07, 2022 5.500 5.599 4.706 4.888 86,812 -0.91(-15.72%)
Dec 06, 2022 5.622 6.500 5.350 5.800 404,115 +0.98(+20.28%)
Dec 05, 2022 4.500 4.999 4.200 4.822 62,713 +0.66(+15.75%)
Dec 02, 2022 4.300 4.300 4.000 4.166 20,485 -0.23(-5.32%)
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.