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 (%)
Dec 29, 2023 4.500 4.890 4.500 4.750 25,976 +0.01(+0.17%)
Dec 28, 2023 4.932 4.970 4.600 4.742 12,274 -0.14(-2.89%)
Dec 27, 2023 4.700 4.999 4.700 4.883 19,833 +0.11(+2.37%)
Dec 26, 2023 4.590 4.999 4.590 4.770 33,375 -0.02(-0.31%)
Dec 22, 2023 4.090 4.982 4.090 4.785 45,320 +0.69(+16.71%)
Dec 21, 2023 4.497 4.999 3.898 4.100 78,005 -0.22(-5.11%)
Dec 20, 2023 3.700 4.420 3.700 4.321 45,430 +0.52(+13.65%)
Dec 19, 2023 3.638 4.058 3.638 3.802 55,767 +0.05(+1.39%)
Dec 18, 2023 3.200 3.900 3.200 3.750 58,896 +0.15(+4.17%)
Dec 15, 2023 3.200 3.800 3.016 3.600 55,247 +0.49(+15.61%)
Dec 14, 2023 3.000 3.350 3.010 3.114 18,084 -0.08(-2.63%)
Dec 13, 2023 3.014 3.300 3.000 3.198 17,843 +0.10(+3.09%)
Dec 12, 2023 2.900 3.540 2.900 3.102 70,141 +0.17(+5.98%)
Dec 11, 2023 3.101 3.250 2.900 2.927 22,560 -0.25(-7.96%)
Dec 08, 2023 3.285 3.300 3.100 3.180 24,016 -0.12(-3.64%)
Dec 07, 2023 3.300 3.500 3.216 3.300 63,997 +0.16(+5.10%)
Dec 06, 2023 3.000 3.198 2.800 3.140 42,102 +0.15(+4.98%)
Dec 05, 2023 3.000 3.199 2.751 2.991 29,871 -0.06(-2.00%)
Dec 04, 2023 3.181 3.245 3.030 3.052 17,096 +0.03(+0.89%)
Dec 01, 2023 2.650 3.113 2.650 3.025 56,988 +0.42(+16.21%)
Nov 30, 2023 2.800 2.899 2.554 2.603 50,623 -0.26(-9.24%)
Nov 29, 2023 3.353 3.353 2.800 2.868 51,831 -0.26(-8.31%)
Nov 28, 2023 3.189 3.400 3.000 3.128 15,180 +0.06(+1.82%)
Nov 27, 2023 3.350 3.350 2.800 3.072 30,999 -0.18(-5.48%)
Nov 24, 2023 3.055 3.340 3.055 3.250 6,051 +0.10(+3.17%)
Nov 22, 2023 3.164 3.349 3.030 3.150 16,531 +0.05(+1.51%)
Nov 21, 2023 3.350 3.434 3.100 3.103 37,087 -0.32(-9.40%)
Nov 20, 2023 3.480 3.627 3.300 3.425 14,452 -0.12(-3.52%)
Nov 17, 2023 3.700 3.900 3.351 3.550 24,548 +0.01(+0.25%)
Nov 16, 2023 3.830 3.922 3.500 3.541 16,469 -0.11(-2.99%)
Nov 15, 2023 3.604 3.924 3.400 3.650 21,778 -0.24(-6.10%)
Nov 14, 2023 3.630 4.000 3.550 3.887 39,704 +0.22(+5.91%)
Nov 13, 2023 3.600 3.740 3.426 3.670 18,471 +0.09(+2.63%)
Nov 10, 2023 3.424 4.000 3.424 3.576 32,921 +0.13(+3.83%)
Nov 09, 2023 3.555 4.098 3.350 3.444 44,171 -0.13(-3.61%)
Nov 08, 2023 4.209 4.209 3.521 3.573 31,486 -0.53(-12.85%)
Nov 07, 2023 4.313 4.793 4.100 4.100 56,230 -0.21(-4.94%)
Nov 06, 2023 5.200 5.253 4.110 4.313 43,853 -0.75(-14.80%)
Nov 03, 2023 4.462 5.450 4.462 5.062 108,627 +0.46(+10.04%)
Nov 02, 2023 4.700 5.150 4.441 4.600 35,106 +0.01(+0.17%)
Nov 01, 2023 3.500 5.190 3.402 4.592 134,867 +1.12(+32.11%)
Oct 31, 2023 4.000 4.100 3.349 3.476 57,783 -0.62(-15.22%)
Oct 30, 2023 4.700 4.904 4.028 4.100 26,842 -0.60(-12.84%)
Oct 27, 2023 5.200 5.250 4.677 4.704 13,485 -0.35(-6.85%)
Oct 26, 2023 5.200 5.499 4.945 5.050 22,247 -0.20(-3.79%)
Oct 25, 2023 5.329 5.700 5.020 5.249 14,741 -0.15(-2.78%)
Oct 24, 2023 5.300 5.500 5.236 5.399 4,272 +0.01(+0.17%)
Oct 23, 2023 5.660 5.800 5.300 5.390 4,754 -0.26(-4.60%)
Oct 20, 2023 5.438 5.889 5.251 5.650 10,889 -0.21(-3.62%)
Oct 19, 2023 6.200 6.200 5.613 5.862 9,184 -0.35(-5.63%)
Oct 18, 2023 5.800 6.800 5.692 6.212 18,470 +0.52(+9.14%)
Oct 17, 2023 5.600 5.900 5.204 5.692 17,474 +0.03(+0.57%)
Oct 16, 2023 4.500 5.700 4.601 5.660 39,783 +1.01(+21.75%)
Oct 13, 2023 4.802 5.000 4.525 4.649 10,554 -0.13(-2.82%)
Oct 12, 2023 4.781 4.830 4.400 4.784 11,539 +0.08(+1.81%)
Oct 11, 2023 4.600 5.000 4.600 4.699 6,152 +0.18(+3.96%)
Oct 10, 2023 4.864 4.864 4.400 4.520 13,500 -0.11(-2.44%)
Oct 09, 2023 4.604 4.840 4.500 4.633 14,943 -0.07(-1.43%)
Oct 06, 2023 4.800 5.000 4.601 4.700 7,023 -0.06(-1.28%)
Oct 05, 2023 5.248 5.254 4.760 4.761 5,176 -0.14(-2.84%)
Oct 04, 2023 5.050 5.254 4.900 4.900 6,636 -0.15(-2.97%)
Oct 03, 2023 5.000 5.380 4.900 5.050 12,486 +0.05(+0.96%)
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.