Biosig Technologies (NQ: BSGM )

3.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 3.620 3.730 3.540 3.650 216,152 +0.01(+0.27%)
Jun 22, 2021 3.510 3.750 3.500 3.640 330,937 +0.10(+2.82%)
Jun 21, 2021 3.730 3.780 3.495 3.540 236,463 -0.14(-3.80%)
Jun 18, 2021 3.820 4.000 3.630 3.680 282,935 -0.14(-3.66%)
Jun 17, 2021 3.800 3.970 3.776 3.820 133,226 +0.01(+0.26%)
Jun 16, 2021 4.000 4.000 3.660 3.810 165,733 -0.12(-3.05%)
Jun 15, 2021 3.960 3.990 3.800 3.930 131,579 -0.05(-1.26%)
Jun 14, 2021 4.150 4.300 3.950 3.980 182,923 -0.14(-3.40%)
Jun 11, 2021 4.130 4.250 4.050 4.120 140,233 +0.04(+0.98%)
Jun 10, 2021 4.130 4.180 3.940 4.080 160,604 +0.04(+0.99%)
Jun 09, 2021 3.980 4.145 3.940 4.040 180,529 +0.10(+2.54%)
Jun 08, 2021 3.890 4.050 3.850 3.940 212,537 +0.09(+2.34%)
Jun 07, 2021 3.520 3.850 3.520 3.850 223,829 +0.30(+8.45%)
Jun 04, 2021 3.750 3.790 3.520 3.550 191,779 -0.15(-4.05%)
Jun 03, 2021 3.850 3.890 3.653 3.700 167,283 -0.15(-3.90%)
Jun 02, 2021 3.930 3.980 3.820 3.850 138,471 -0.08(-2.04%)
Jun 01, 2021 3.690 4.040 3.690 3.930 321,194 +0.31(+8.56%)
May 28, 2021 3.680 3.850 3.572 3.620 201,726 -0.06(-1.63%)
May 27, 2021 3.550 3.790 3.405 3.680 242,588 +0.18(+5.14%)
May 26, 2021 3.250 3.550 3.250 3.500 173,669 +0.28(+8.70%)
May 25, 2021 3.350 3.430 3.210 3.220 106,715 -0.10(-3.01%)
May 24, 2021 3.370 3.474 3.250 3.320 164,143 -0.05(-1.48%)
May 21, 2021 3.560 3.720 3.350 3.370 132,599 -0.13(-3.71%)
May 20, 2021 3.620 3.700 3.400 3.500 126,890 -0.10(-2.78%)
May 19, 2021 3.360 3.700 3.330 3.600 219,073 +0.16(+4.65%)
May 18, 2021 3.350 3.500 3.280 3.440 211,507 +0.13(+3.93%)
May 17, 2021 3.390 3.420 3.160 3.310 334,714 -0.02(-0.60%)
May 14, 2021 3.270 3.450 3.110 3.330 249,507 +0.14(+4.39%)
May 13, 2021 3.070 3.270 3.070 3.190 181,526 +0.12(+3.91%)
May 12, 2021 3.010 3.200 2.975 3.070 117,482 +0.03(+0.99%)
May 11, 2021 2.800 3.090 2.800 3.040 296,972 +0.10(+3.40%)
May 10, 2021 3.160 3.190 2.940 2.940 424,043 -0.27(-8.41%)
May 07, 2021 3.270 3.290 3.140 3.210 229,566 -0.06(-1.83%)
May 06, 2021 3.330 3.330 3.090 3.270 225,872 +0.10(+3.15%)
May 05, 2021 3.380 3.500 3.050 3.170 352,893 -0.22(-6.49%)
May 04, 2021 3.310 3.680 3.150 3.390 383,696 +0.08(+2.42%)
May 03, 2021 3.450 3.520 3.250 3.310 371,943 -0.11(-3.22%)
Apr 30, 2021 3.620 3.700 3.390 3.420 231,500 -0.26(-7.07%)
Apr 29, 2021 3.720 3.790 3.640 3.680 129,073 +0.00(+0.00%)
Apr 28, 2021 3.760 3.810 3.620 3.680 282,794 -0.09(-2.39%)
Apr 27, 2021 3.970 4.030 3.700 3.770 351,982 -0.15(-3.83%)
Apr 26, 2021 3.810 4.040 3.800 3.920 295,163 +0.10(+2.62%)
Apr 23, 2021 3.840 3.900 3.680 3.820 141,900 +0.04(+1.06%)
Apr 22, 2021 3.560 3.950 3.520 3.780 295,576 +0.29(+8.31%)
Apr 21, 2021 3.470 3.580 3.410 3.490 226,146 +0.06(+1.75%)
Apr 20, 2021 3.610 3.720 3.350 3.430 277,469 -0.13(-3.65%)
Apr 19, 2021 3.930 3.960 3.540 3.560 515,580 -0.32(-8.25%)
Apr 16, 2021 4.090 4.090 3.850 3.880 226,000 -0.17(-4.20%)
Apr 15, 2021 4.250 4.250 4.030 4.050 211,700 -0.16(-3.80%)
Apr 14, 2021 4.310 4.490 4.200 4.210 134,393 -0.11(-2.55%)
Apr 13, 2021 4.450 4.560 4.300 4.320 255,967 -0.03(-0.69%)
Apr 12, 2021 4.600 4.640 4.300 4.350 148,512 -0.22(-4.81%)
Apr 09, 2021 4.470 4.670 4.328 4.570 232,900 +0.09(+2.01%)
Apr 08, 2021 4.250 4.540 4.250 4.480 175,303 +0.27(+6.41%)
Apr 07, 2021 4.540 4.590 4.180 4.210 260,333 -0.31(-6.86%)
Apr 06, 2021 4.740 4.900 4.450 4.520 317,940 -0.23(-4.84%)
Apr 05, 2021 4.510 4.770 4.320 4.750 273,158 +0.27(+6.03%)
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.