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

BioSig Technologies, Inc. - Common Stock (NQ:BSGM)

8.050 +0.910 (+12.75%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 1, 2025 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 (%)
Jun 30, 2025 7.710 7.710 6.900 7.140 448,420 -0.52(-6.79%)
Jun 27, 2025 8.320 8.510 7.080 7.660 749,430 -0.85(-9.99%)
Jun 26, 2025 8.110 8.640 8.100 8.510 489,521 +0.41(+5.06%)
Jun 25, 2025 7.970 8.190 7.370 8.100 520,325 -0.21(-2.53%)
Jun 24, 2025 7.960 8.500 7.412 8.310 1,101,689 +0.87(+11.69%)
Jun 23, 2025 6.710 7.540 6.310 7.440 1,294,577 +0.74(+11.04%)
Jun 20, 2025 6.710 7.110 6.300 6.700 1,007,155 +0.20(+3.08%)
Jun 18, 2025 6.310 7.000 5.930 6.500 655,648 -0.13(-1.96%)
Jun 17, 2025 6.250 6.740 6.150 6.630 747,616 +0.44(+7.11%)
Jun 16, 2025 6.430 6.432 5.510 6.190 675,006 -0.20(-3.13%)
Jun 13, 2025 6.500 7.200 6.220 6.390 821,955 -0.52(-7.53%)
Jun 12, 2025 7.000 7.500 6.780 6.910 970,904 +0.21(+3.13%)
Jun 11, 2025 6.760 7.740 6.570 6.700 1,060,432 +0.02(+0.30%)
Jun 10, 2025 6.530 7.050 5.880 6.680 1,232,496 +0.38(+6.03%)
Jun 09, 2025 7.660 7.660 5.760 6.300 1,463,790 -1.03(-14.05%)
Jun 06, 2025 6.110 8.800 5.850 7.330 3,025,785 +1.59(+27.70%)
Jun 05, 2025 6.200 6.500 5.580 5.740 766,982 +0.00(+0.00%)
Jun 04, 2025 6.560 6.560 5.200 5.740 832,397 -0.68(-10.59%)
Jun 03, 2025 7.030 7.150 6.020 6.420 741,791 -0.60(-8.55%)
Jun 02, 2025 5.560 7.345 5.300 7.020 992,529 +1.42(+25.36%)
May 30, 2025 5.020 5.680 4.390 5.600 983,820 +0.55(+10.89%)
May 29, 2025 6.250 6.325 4.110 5.050 1,720,063 -0.80(-13.68%)
May 28, 2025 6.500 6.500 5.170 5.850 1,127,729 -0.56(-8.74%)
May 27, 2025 5.310 6.836 4.210 6.410 1,967,186 +1.13(+21.40%)
May 23, 2025 4.210 5.590 3.960 5.280 1,345,234 +1.03(+24.24%)
May 22, 2025 3.450 4.790 3.400 4.250 2,002,391 +0.95(+28.79%)
May 21, 2025 3.140 3.450 2.980 3.300 531,274 +0.24(+7.84%)
May 20, 2025 2.940 3.200 2.800 3.060 421,354 +0.21(+7.56%)
May 19, 2025 2.790 2.950 2.522 2.845 496,999 +0.24(+9.00%)
May 16, 2025 2.750 2.750 2.280 2.610 444,092 +0.06(+2.35%)
May 15, 2025 2.850 2.900 2.290 2.550 706,701 -0.17(-6.25%)
May 14, 2025 2.650 3.080 2.480 2.720 1,239,829 +0.20(+7.94%)
May 13, 2025 2.290 2.560 2.075 2.520 1,053,668 +0.34(+15.60%)
May 12, 2025 1.990 2.420 1.730 2.180 932,321 +0.24(+12.37%)
May 09, 2025 1.890 2.040 1.700 1.940 1,025,034 +0.15(+8.38%)
May 08, 2025 1.490 1.820 1.460 1.790 1,763,729 +0.32(+21.77%)
May 07, 2025 1.410 1.480 1.280 1.470 305,351 +0.04(+2.80%)
May 06, 2025 1.350 1.470 1.330 1.430 258,770 -0.02(-1.38%)
May 05, 2025 1.250 1.510 1.150 1.450 2,705,251 +0.08(+5.84%)
May 02, 2025 1.230 1.430 1.200 1.370 497,176 +0.15(+12.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.