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
)
2.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023
1.220
1.220
1.150
1.210
363,716
-0.01(-0.82%)
Feb 27, 2023
1.220
1.260
1.215
1.220
333,417
+0.03(+2.52%)
Feb 24, 2023
1.250
1.270
1.140
1.190
307,922
-0.08(-6.30%)
Feb 23, 2023
1.340
1.350
1.230
1.270
270,018
-0.07(-5.22%)
Feb 22, 2023
1.420
1.420
1.240
1.340
523,330
-0.06(-4.29%)
Feb 21, 2023
1.330
1.450
1.300
1.400
765,981
+0.05(+3.70%)
Feb 17, 2023
1.280
1.380
1.170
1.350
1,726,796
+0.10(+8.00%)
Feb 16, 2023
1.360
1.383
1.200
1.250
353,984
-0.09(-6.72%)
Feb 15, 2023
1.410
1.460
1.260
1.340
984,272
+0.14(+11.67%)
Feb 14, 2023
1.370
1.380
1.130
1.200
734,906
-0.17(-12.41%)
Feb 13, 2023
1.380
1.460
1.360
1.370
584,488
+0.02(+1.48%)
Feb 10, 2023
1.410
1.410
1.280
1.350
891,988
+0.02(+1.50%)
Feb 09, 2023
1.280
1.380
1.170
1.330
1,375,196
+0.16(+13.68%)
Feb 08, 2023
1.180
1.180
1.110
1.170
270,821
+0.03(+2.63%)
Feb 07, 2023
1.180
1.200
1.030
1.140
518,301
-0.03(-2.56%)
Feb 06, 2023
1.000
1.190
1.000
1.170
583,861
+0.17(+17.54%)
Feb 03, 2023
0.9800
0.9999
0.9368
0.9954
197,710
+0.06(+6.00%)
Feb 02, 2023
0.8300
0.9670
0.8100
0.9391
333,046
+0.13(+16.64%)
Feb 01, 2023
0.8100
0.8300
0.7715
0.8051
182,180
+0.02(+2.27%)
Jan 31, 2023
0.7100
0.7900
0.7072
0.7872
174,838
+0.08(+10.87%)
Jan 30, 2023
0.7400
0.7400
0.6800
0.7100
162,772
-0.03(-4.05%)
Jan 27, 2023
0.7800
0.7898
0.7103
0.7400
163,084
-0.03(-3.87%)
Jan 26, 2023
0.7880
0.8073
0.7400
0.7698
239,122
-0.05(-6.01%)
Jan 25, 2023
0.8201
0.8300
0.7848
0.8190
247,476
-0.01(-1.33%)
Jan 24, 2023
0.7400
0.8369
0.7000
0.8300
280,092
+0.09(+12.06%)
Jan 23, 2023
0.7100
0.7600
0.7000
0.7407
220,287
+0.01(+1.47%)
Jan 20, 2023
0.7500
0.7500
0.6675
0.7300
140,084
-0.01(-1.35%)
Jan 19, 2023
0.7100
0.7500
0.6801
0.7400
181,883
+0.03(+4.20%)
Jan 18, 2023
0.6800
0.7500
0.6600
0.7102
239,873
+0.02(+2.91%)
Jan 17, 2023
0.7100
0.7496
0.6565
0.6901
166,820
-0.03(-4.15%)
Jan 13, 2023
0.7500
0.7700
0.6700
0.7200
377,392
-0.06(-7.34%)
Jan 12, 2023
0.7400
0.7799
0.7063
0.7770
371,037
+0.05(+6.41%)
Jan 11, 2023
0.6200
0.7399
0.6138
0.7302
668,797
+0.13(+20.69%)
Jan 10, 2023
0.5265
0.6300
0.5102
0.6050
458,055
+0.08(+14.17%)
Jan 09, 2023
0.5100
0.5400
0.5005
0.5299
87,093
-0.01(-1.87%)
Jan 06, 2023
0.4600
0.5486
0.4600
0.5400
214,477
+0.08(+16.63%)
Jan 05, 2023
0.4271
0.4700
0.4200
0.4630
245,848
+0.03(+7.67%)
Jan 04, 2023
0.4200
0.4412
0.4012
0.4300
161,263
+0.01(+2.41%)
Jan 03, 2023
0.4100
0.4406
0.4000
0.4199
269,994
-0.00(-0.02%)
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%)
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
.