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

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

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 24, 2024 1.470 1.500 1.390 1.480 52,194 -0.01(-0.67%)
Dec 23, 2024 1.320 1.510 1.280 1.490 288,799 +0.15(+11.19%)
Dec 20, 2024 1.300 1.550 1.220 1.340 672,095 +0.05(+3.88%)
Dec 19, 2024 1.490 1.500 1.260 1.290 113,391 +0.01(+0.78%)
Dec 18, 2024 1.500 1.600 1.225 1.280 176,860 -0.05(-3.76%)
Dec 17, 2024 1.600 1.650 1.260 1.330 366,729 -0.27(-16.88%)
Dec 16, 2024 1.470 1.700 1.430 1.600 146,150 +0.13(+8.84%)
Dec 13, 2024 1.800 1.870 1.360 1.470 381,383 -0.28(-16.00%)
Dec 12, 2024 1.470 1.790 1.470 1.750 392,290 +0.32(+22.38%)
Dec 11, 2024 1.350 1.480 1.350 1.430 264,361 +0.13(+10.00%)
Dec 10, 2024 1.080 1.440 1.080 1.300 237,905 +0.20(+18.18%)
Dec 09, 2024 1.430 1.450 0.9200 1.100 439,292 -0.32(-22.54%)
Dec 06, 2024 1.590 1.590 1.330 1.420 261,569 -0.05(-3.40%)
Dec 05, 2024 1.400 1.510 1.380 1.470 273,167 +0.06(+4.26%)
Dec 04, 2024 1.700 1.725 1.358 1.410 290,368 -0.31(-18.02%)
Dec 03, 2024 1.510 1.795 1.490 1.720 179,039 +0.20(+13.16%)
Dec 02, 2024 1.810 1.870 1.440 1.520 127,316 -0.31(-16.94%)
Nov 29, 2024 1.830 1.880 1.740 1.830 45,354 +0.04(+2.23%)
Nov 27, 2024 1.880 1.890 1.770 1.790 233,336 -0.12(-6.28%)
Nov 26, 2024 1.950 1.990 1.810 1.910 212,212 -0.07(-3.29%)
Nov 25, 2024 1.970 2.000 1.770 1.975 277,181 -0.02(-1.25%)
Nov 22, 2024 1.960 2.020 1.795 2.000 231,779 +0.07(+3.63%)
Nov 21, 2024 1.880 1.960 1.560 1.930 555,673 +0.06(+3.21%)
Nov 20, 2024 1.950 1.990 1.740 1.870 181,308 -0.08(-4.10%)
Nov 19, 2024 1.940 1.960 1.850 1.950 183,127 +0.04(+2.09%)
Nov 18, 2024 1.880 1.930 1.760 1.910 185,658 +0.09(+4.95%)
Nov 15, 2024 1.620 1.881 1.620 1.820 318,004 +0.24(+15.19%)
Nov 14, 2024 1.710 1.750 1.230 1.580 445,346 -0.17(-9.71%)
Nov 13, 2024 2.010 2.020 1.705 1.750 230,524 -0.23(-11.62%)
Nov 12, 2024 2.230 2.330 1.490 1.980 656,809 -0.25(-11.21%)
Nov 11, 2024 2.050 2.280 2.000 2.230 292,072 +0.24(+12.06%)
Nov 08, 2024 1.790 2.000 1.760 1.990 407,917 +0.23(+13.07%)
Nov 07, 2024 1.700 1.760 1.620 1.760 226,571 +0.07(+4.14%)
Nov 06, 2024 1.630 1.690 1.360 1.690 310,018 +0.06(+3.68%)
Nov 05, 2024 1.550 1.670 1.530 1.630 339,468 +0.10(+6.54%)
Nov 04, 2024 1.130 1.620 1.130 1.530 1,600,546 +0.42(+37.84%)
Nov 01, 2024 1.070 1.110 1.042 1.110 210,699 +0.05(+4.72%)
Oct 31, 2024 1.100 1.100 1.020 1.060 149,613 -0.05(-4.50%)
Oct 30, 2024 1.020 1.120 0.9300 1.110 347,710 +0.11(+11.01%)
Oct 29, 2024 1.010 1.030 0.9300 0.9999 295,852 +0.04(+4.58%)
Oct 28, 2024 0.9100 0.9998 0.8717 0.9561 305,029 +0.09(+10.09%)
Oct 25, 2024 0.7970 0.9500 0.7886 0.8685 238,468 +0.05(+5.91%)
Oct 24, 2024 1.010 1.010 0.7300 0.8200 446,916 -0.18(-18.00%)
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 and Conditions.