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

Biosig Technologies (NQ: BSGM )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 0.7500 0.7800 0.5800 0.6860 829,776 -0.06(-8.53%)
Feb 28, 2024 0.5300 0.8600 0.5102 0.7500 2,637,405 +0.24(+47.15%)
Feb 27, 2024 0.4831 0.6000 0.4444 0.5097 1,585,232 +0.03(+6.41%)
Feb 26, 2024 0.3370 0.6343 0.3301 0.4790 7,195,887 +0.15(+45.46%)
Feb 23, 2024 0.3068 0.3360 0.2850 0.3293 334,234 -0.00(-0.18%)
Feb 22, 2024 0.3600 0.3800 0.2619 0.3299 1,664,178 -0.03(-8.41%)
Feb 21, 2024 0.5200 0.5226 0.3527 0.3602 574,706 -0.16(-31.08%)
Feb 20, 2024 0.6600 0.6927 0.5200 0.5226 445,586 -0.10(-15.79%)
Feb 16, 2024 0.7900 0.7900 0.6010 0.6206 225,224 -0.16(-20.33%)
Feb 15, 2024 0.7666 0.8000 0.7456 0.7790 96,487 -0.01(-0.76%)
Feb 14, 2024 0.7911 0.8105 0.7668 0.7850 54,374 +0.02(+2.39%)
Feb 13, 2024 0.8800 1.010 0.7610 0.7667 409,004 -0.12(-13.96%)
Feb 12, 2024 0.8900 1.000 0.8700 0.8911 100,495 -0.01(-0.99%)
Feb 09, 2024 0.8400 1.050 0.8200 0.9000 288,117 +0.11(+13.28%)
Feb 08, 2024 0.7800 0.8499 0.7600 0.7945 69,210 +0.01(+1.60%)
Feb 07, 2024 0.8700 0.8700 0.7223 0.7820 318,679 -0.08(-9.01%)
Feb 06, 2024 1.070 1.150 0.8402 0.8594 308,196 -0.23(-21.03%)
Feb 05, 2024 1.340 1.370 1.040 1.088 183,845 -0.25(-18.78%)
Feb 02, 2024 1.360 1.440 1.260 1.340 164,530 +1.19(+764.52%)
Feb 01, 2024 0.1769 0.1769 0.1430 0.1550 1,109,965 -0.01(-7.79%)
Jan 31, 2024 0.1872 0.1900 0.1662 0.1681 721,631 -0.02(-10.68%)
Jan 30, 2024 0.2192 0.2192 0.1800 0.1882 1,078,288 -0.03(-12.91%)
Jan 29, 2024 0.2180 0.2200 0.2100 0.2161 230,509 -0.00(-0.87%)
Jan 26, 2024 0.2110 0.2350 0.2110 0.2180 399,229 -0.00(-0.86%)
Jan 25, 2024 0.2500 0.2500 0.1989 0.2199 540,677 -0.01(-3.13%)
Jan 24, 2024 0.2500 0.2598 0.2200 0.2270 310,685 -0.02(-6.97%)
Jan 23, 2024 0.2500 0.2597 0.2393 0.2440 316,836 -0.01(-4.05%)
Jan 22, 2024 0.2675 0.2799 0.2500 0.2543 392,906 -0.01(-5.46%)
Jan 19, 2024 0.2881 0.2978 0.2628 0.2690 275,025 -0.02(-8.50%)
Jan 18, 2024 0.3025 0.3058 0.2800 0.2940 170,902 +0.01(+2.05%)
Jan 17, 2024 0.2990 0.2990 0.2850 0.2881 123,880 -0.01(-2.67%)
Jan 16, 2024 0.3030 0.3049 0.2851 0.2960 114,243 -0.01(-2.31%)
Jan 12, 2024 0.2900 0.3100 0.2900 0.3030 55,785 +0.01(+4.12%)
Jan 11, 2024 0.3150 0.3150 0.2900 0.2910 171,339 -0.01(-2.68%)
Jan 10, 2024 0.3400 0.3450 0.2950 0.2990 514,464 -0.04(-12.06%)
Jan 09, 2024 0.3302 0.3500 0.3051 0.3400 128,755 -0.01(-2.02%)
Jan 08, 2024 0.4050 0.4199 0.3311 0.3470 542,307 -0.06(-14.32%)
Jan 05, 2024 0.4064 0.4319 0.4000 0.4050 105,284 -0.01(-3.34%)
Jan 04, 2024 0.4351 0.4499 0.4000 0.4190 137,013 -0.02(-4.34%)
Jan 03, 2024 0.4113 0.4384 0.4001 0.4380 147,279 +0.01(+1.15%)
Jan 02, 2024 0.4657 0.4750 0.4158 0.4330 455,561 -0.04(-8.84%)
Dec 29, 2023 0.4500 0.4890 0.4500 0.4750 259,760 +0.00(+0.17%)
Dec 28, 2023 0.4932 0.4970 0.4600 0.4742 122,747 -0.01(-2.89%)
Dec 27, 2023 0.4700 0.4999 0.4700 0.4883 198,331 +0.01(+2.37%)
Dec 26, 2023 0.4590 0.4999 0.4590 0.4770 333,755 -0.00(-0.31%)
Dec 22, 2023 0.4090 0.4982 0.4090 0.4785 453,207 +0.07(+16.71%)
Dec 21, 2023 0.4497 0.4999 0.3898 0.4100 780,058 -0.02(-5.11%)
Dec 20, 2023 0.3700 0.4420 0.3700 0.4321 454,300 +0.05(+13.65%)
Dec 19, 2023 0.3638 0.4058 0.3638 0.3802 557,674 +0.01(+1.39%)
Dec 18, 2023 0.3200 0.3900 0.3200 0.3750 588,966 +0.02(+4.17%)
Dec 15, 2023 0.3200 0.3800 0.3016 0.3600 552,479 +0.05(+15.61%)
Dec 14, 2023 0.3000 0.3350 0.3010 0.3114 180,847 -0.01(-2.63%)
Dec 13, 2023 0.3014 0.3300 0.3000 0.3198 178,432 +0.01(+3.09%)
Dec 12, 2023 0.2900 0.3540 0.2900 0.3102 701,411 +0.02(+5.98%)
Dec 11, 2023 0.3101 0.3250 0.2900 0.2927 225,607 -0.03(-7.96%)
Dec 08, 2023 0.3285 0.3300 0.3100 0.3180 240,163 -0.01(-3.64%)
Dec 07, 2023 0.3300 0.3500 0.3216 0.3300 639,978 +0.02(+5.10%)
Dec 06, 2023 0.3000 0.3198 0.2800 0.3140 421,026 +0.01(+4.98%)
Dec 05, 2023 0.3000 0.3199 0.2751 0.2991 298,713 -0.01(-2.00%)
Dec 04, 2023 0.3181 0.3245 0.3030 0.3052 170,967 +0.00(+0.89%)
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.