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

Biosig Technologies (NQ: BSGM )

1.410 -0.130 (-8.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.2800 0.2899 0.2554 0.2603 506,239 -0.03(-9.24%)
Nov 29, 2023 0.3353 0.3353 0.2800 0.2868 518,312 -0.03(-8.31%)
Nov 28, 2023 0.3189 0.3400 0.3000 0.3128 151,807 +0.01(+1.82%)
Nov 27, 2023 0.3350 0.3350 0.2800 0.3072 309,996 -0.02(-5.48%)
Nov 24, 2023 0.3055 0.3340 0.3055 0.3250 60,510 +0.01(+3.17%)
Nov 22, 2023 0.3164 0.3349 0.3030 0.3150 165,310 +0.00(+1.51%)
Nov 21, 2023 0.3350 0.3434 0.3100 0.3103 370,875 -0.03(-9.40%)
Nov 20, 2023 0.3480 0.3627 0.3300 0.3425 144,523 -0.01(-3.52%)
Nov 17, 2023 0.3700 0.3900 0.3351 0.3550 245,489 +0.00(+0.25%)
Nov 16, 2023 0.3830 0.3922 0.3500 0.3541 164,690 -0.01(-2.99%)
Nov 15, 2023 0.3604 0.3924 0.3400 0.3650 217,782 -0.02(-6.10%)
Nov 14, 2023 0.3630 0.4000 0.3550 0.3887 397,042 +0.02(+5.91%)
Nov 13, 2023 0.3600 0.3740 0.3426 0.3670 184,713 +0.01(+2.63%)
Nov 10, 2023 0.3424 0.4000 0.3424 0.3576 329,216 +0.01(+3.83%)
Nov 09, 2023 0.3555 0.4098 0.3350 0.3444 441,715 -0.01(-3.61%)
Nov 08, 2023 0.4209 0.4209 0.3521 0.3573 314,868 -0.05(-12.85%)
Nov 07, 2023 0.4313 0.4793 0.4100 0.4100 562,303 -0.02(-4.94%)
Nov 06, 2023 0.5200 0.5253 0.4110 0.4313 438,535 -0.07(-14.80%)
Nov 03, 2023 0.4462 0.5450 0.4462 0.5062 1,086,270 +0.05(+10.04%)
Nov 02, 2023 0.4700 0.5150 0.4441 0.4600 351,066 +0.00(+0.17%)
Nov 01, 2023 0.3500 0.5190 0.3402 0.4592 1,348,676 +0.11(+32.11%)
Oct 31, 2023 0.4000 0.4100 0.3349 0.3476 577,832 -0.06(-15.22%)
Oct 30, 2023 0.4700 0.4904 0.4028 0.4100 268,421 -0.06(-12.84%)
Oct 27, 2023 0.5200 0.5250 0.4677 0.4704 134,852 -0.03(-6.85%)
Oct 26, 2023 0.5200 0.5499 0.4945 0.5050 222,479 -0.02(-3.79%)
Oct 25, 2023 0.5329 0.5700 0.5020 0.5249 147,413 -0.02(-2.78%)
Oct 24, 2023 0.5300 0.5500 0.5236 0.5399 42,727 +0.00(+0.17%)
Oct 23, 2023 0.5660 0.5800 0.5300 0.5390 47,543 -0.03(-4.60%)
Oct 20, 2023 0.5438 0.5889 0.5251 0.5650 108,896 -0.02(-3.62%)
Oct 19, 2023 0.6200 0.6200 0.5613 0.5862 91,846 -0.03(-5.63%)
Oct 18, 2023 0.5800 0.6800 0.5692 0.6212 184,700 +0.05(+9.14%)
Oct 17, 2023 0.5600 0.5900 0.5204 0.5692 174,746 +0.00(+0.57%)
Oct 16, 2023 0.4500 0.5700 0.4601 0.5660 397,837 +0.10(+21.75%)
Oct 13, 2023 0.4802 0.5000 0.4525 0.4649 105,547 -0.01(-2.82%)
Oct 12, 2023 0.4781 0.4830 0.4400 0.4784 115,397 +0.01(+1.81%)
Oct 11, 2023 0.4600 0.5000 0.4600 0.4699 61,523 +0.02(+3.96%)
Oct 10, 2023 0.4864 0.4864 0.4400 0.4520 135,002 -0.01(-2.44%)
Oct 09, 2023 0.4604 0.4840 0.4500 0.4633 149,433 -0.01(-1.43%)
Oct 06, 2023 0.4800 0.5000 0.4601 0.4700 70,237 -0.01(-1.28%)
Oct 05, 2023 0.5248 0.5254 0.4760 0.4761 51,762 -0.01(-2.84%)
Oct 04, 2023 0.5050 0.5254 0.4900 0.4900 66,365 -0.02(-2.97%)
Oct 03, 2023 0.5000 0.5380 0.4900 0.5050 124,866 +0.00(+0.96%)
Oct 02, 2023 0.5200 0.5200 0.4893 0.5002 67,745 +0.01(+2.23%)
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%)
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.