Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biosig Technologies
(NQ:
BSGM
)
1.865
-0.155 (-7.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
0.4002
0.4412
0.4000
0.4200
367,044
-0.00(-0.97%)
Dec 29, 2022
0.4410
0.4499
0.4101
0.4241
137,423
+0.00(+0.98%)
Dec 28, 2022
0.4501
0.4599
0.4100
0.4200
181,116
-0.01(-3.14%)
Dec 27, 2022
0.5145
0.5179
0.4301
0.4336
201,224
-0.06(-11.51%)
Dec 23, 2022
0.5232
0.5290
0.4757
0.4900
221,635
-0.05(-9.16%)
Dec 22, 2022
0.5401
0.5479
0.5001
0.5394
218,868
-0.00(-0.13%)
Dec 21, 2022
0.5000
0.5579
0.5000
0.5401
295,869
+0.04(+8.02%)
Dec 20, 2022
0.4700
0.5100
0.4584
0.5000
365,751
+0.03(+6.97%)
Dec 19, 2022
0.4400
0.5086
0.4301
0.4674
398,875
+0.04(+8.70%)
Dec 16, 2022
0.4200
0.4646
0.4020
0.4300
506,405
+0.01(+2.38%)
Dec 15, 2022
0.4100
0.4600
0.4050
0.4200
325,703
+0.01(+2.41%)
Dec 14, 2022
0.4191
0.4200
0.4030
0.4101
171,437
-0.01(-2.36%)
Dec 13, 2022
0.4106
0.4400
0.4028
0.4200
309,409
-0.01(-1.20%)
Dec 12, 2022
0.4000
0.4396
0.4000
0.4251
371,892
-0.00(-1.14%)
Dec 09, 2022
0.4900
0.4900
0.4110
0.4300
522,092
-0.06(-12.26%)
Dec 08, 2022
0.5100
0.5233
0.4806
0.4901
287,255
+0.00(+0.27%)
Dec 07, 2022
0.5500
0.5599
0.4706
0.4888
868,126
-0.09(-15.72%)
Dec 06, 2022
0.5622
0.6500
0.5350
0.5800
4,041,159
+0.10(+20.28%)
Dec 05, 2022
0.4500
0.4999
0.4200
0.4822
627,133
+0.07(+15.75%)
Dec 02, 2022
0.4300
0.4300
0.4000
0.4166
204,853
-0.02(-5.32%)
Dec 01, 2022
0.4076
0.4400
0.3906
0.4400
122,219
+0.03(+7.34%)
Nov 30, 2022
0.3961
0.4788
0.3800
0.4099
527,976
+0.00(+0.71%)
Nov 29, 2022
0.4000
0.4547
0.3740
0.4070
110,446
-0.02(-3.67%)
Nov 28, 2022
0.4100
0.4600
0.3808
0.4225
295,525
+0.01(+3.05%)
Nov 25, 2022
0.3801
0.4300
0.3801
0.4100
52,290
+0.03(+7.41%)
Nov 23, 2022
0.4100
0.4200
0.3501
0.3817
75,254
-0.01(-3.61%)
Nov 22, 2022
0.3870
0.4100
0.3715
0.3960
82,762
+0.00(+0.30%)
Nov 21, 2022
0.3800
0.4099
0.3600
0.3948
159,224
-0.01(-2.83%)
Nov 18, 2022
0.4400
0.4500
0.3800
0.4063
77,347
-0.03(-7.66%)
Nov 17, 2022
0.4102
0.4598
0.3902
0.4400
146,887
+0.02(+4.04%)
Nov 16, 2022
0.4100
0.4681
0.3513
0.4229
335,898
-0.02(-3.89%)
Nov 15, 2022
0.4097
0.4450
0.3901
0.4400
190,975
+0.03(+7.37%)
Nov 14, 2022
0.3900
0.4419
0.3606
0.4098
119,418
-0.00(-0.05%)
Nov 11, 2022
0.3500
0.4600
0.3470
0.4100
800,312
+0.08(+23.61%)
Nov 10, 2022
0.3450
0.3450
0.2900
0.3317
214,846
+0.02(+7.00%)
Nov 09, 2022
0.2901
0.3300
0.2514
0.3100
400,075
+0.02(+7.53%)
Nov 08, 2022
0.3490
0.3490
0.2800
0.2883
520,885
-0.04(-13.24%)
Nov 07, 2022
0.3325
0.3500
0.3200
0.3323
378,619
-0.02(-5.06%)
Nov 04, 2022
0.3100
0.3500
0.2913
0.3500
518,742
+0.03(+11.11%)
Nov 03, 2022
0.4700
0.4680
0.3026
0.3150
1,692,551
-0.15(-32.26%)
Nov 02, 2022
0.4873
0.5146
0.4580
0.4650
147,149
-0.02(-4.58%)
Nov 01, 2022
0.4901
0.5400
0.4731
0.4873
180,275
-0.02(-3.41%)
Oct 31, 2022
0.5000
0.5484
0.5000
0.5045
266,155
-0.01(-1.16%)
Oct 28, 2022
0.4400
0.5300
0.4158
0.5104
333,239
+0.03(+6.80%)
Oct 27, 2022
0.4852
0.5041
0.4686
0.4779
127,090
-0.02(-4.46%)
Oct 26, 2022
0.5100
0.5352
0.4900
0.5002
276,140
-0.01(-1.54%)
Oct 25, 2022
0.5300
0.5576
0.4950
0.5080
449,339
-0.00(-0.22%)
Oct 24, 2022
0.6400
0.6628
0.5000
0.5091
1,637,899
-0.07(-12.22%)
Oct 21, 2022
0.5771
0.5939
0.5300
0.5800
260,751
-0.01(-2.50%)
Oct 20, 2022
0.6000
0.6052
0.5600
0.5949
216,671
-0.02(-3.08%)
Oct 19, 2022
0.6000
0.6699
0.5900
0.6138
218,224
+0.03(+4.44%)
Oct 18, 2022
0.6350
0.6549
0.5810
0.5877
225,467
-0.04(-5.86%)
Oct 17, 2022
0.6800
0.6899
0.6114
0.6243
184,043
-0.05(-7.51%)
Oct 14, 2022
0.7000
0.7100
0.6660
0.6750
79,942
-0.02(-2.65%)
Oct 13, 2022
0.6700
0.7066
0.6115
0.6934
241,058
+0.00(+0.41%)
Oct 12, 2022
0.6900
0.7146
0.6800
0.6906
116,618
-0.01(-1.34%)
Oct 11, 2022
0.7300
0.7700
0.6900
0.7000
363,951
-0.05(-6.79%)
Oct 10, 2022
0.8138
0.8400
0.7498
0.7510
153,800
-0.06(-7.36%)
Oct 07, 2022
0.9200
1.040
0.6876
0.8107
1,626,598
-0.07(-7.88%)
Oct 06, 2022
0.7036
0.9000
0.6858
0.8800
1,326,435
+0.20(+28.81%)
Oct 05, 2022
0.6725
0.6874
0.6511
0.6832
114,390
+0.01(+1.95%)
Oct 04, 2022
0.6600
0.7319
0.6500
0.6701
361,792
+0.00(+0.39%)
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
.