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
)
0.4700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2024
0.7500
0.7800
0.5800
0.6860
829,776
-0.06(-8.53%)
Feb 28, 2024
0.5300
0.8600
0.5102
0.7500
2,637,405
+0.24(+47.15%)
Feb 27, 2024
0.4831
0.6000
0.4444
0.5097
1,585,232
+0.03(+6.41%)
Feb 26, 2024
0.3370
0.6343
0.3301
0.4790
7,195,887
+0.15(+45.46%)
Feb 23, 2024
0.3068
0.3360
0.2850
0.3293
334,234
-0.00(-0.18%)
Feb 22, 2024
0.3600
0.3800
0.2619
0.3299
1,664,178
-0.03(-8.41%)
Feb 21, 2024
0.5200
0.5226
0.3527
0.3602
574,706
-0.16(-31.08%)
Feb 20, 2024
0.6600
0.6927
0.5200
0.5226
445,586
-0.10(-15.79%)
Feb 16, 2024
0.7900
0.7900
0.6010
0.6206
225,224
-0.16(-20.33%)
Feb 15, 2024
0.7666
0.8000
0.7456
0.7790
96,487
-0.01(-0.76%)
Feb 14, 2024
0.7911
0.8105
0.7668
0.7850
54,374
+0.02(+2.39%)
Feb 13, 2024
0.8800
1.010
0.7610
0.7667
409,004
-0.12(-13.96%)
Feb 12, 2024
0.8900
1.000
0.8700
0.8911
100,495
-0.01(-0.99%)
Feb 09, 2024
0.8400
1.050
0.8200
0.9000
288,117
+0.11(+13.28%)
Feb 08, 2024
0.7800
0.8499
0.7600
0.7945
69,210
+0.01(+1.60%)
Feb 07, 2024
0.8700
0.8700
0.7223
0.7820
318,679
-0.08(-9.01%)
Feb 06, 2024
1.070
1.150
0.8402
0.8594
308,196
-0.23(-21.03%)
Feb 05, 2024
1.340
1.370
1.040
1.088
183,845
-0.25(-18.78%)
Feb 02, 2024
1.360
1.440
1.260
1.340
164,530
+1.19(+764.52%)
Feb 01, 2024
0.1769
0.1769
0.1430
0.1550
1,109,965
-0.01(-7.79%)
Jan 31, 2024
0.1872
0.1900
0.1662
0.1681
721,631
-0.02(-10.68%)
Jan 30, 2024
0.2192
0.2192
0.1800
0.1882
1,078,288
-0.03(-12.91%)
Jan 29, 2024
0.2180
0.2200
0.2100
0.2161
230,509
-0.00(-0.87%)
Jan 26, 2024
0.2110
0.2350
0.2110
0.2180
399,229
-0.00(-0.86%)
Jan 25, 2024
0.2500
0.2500
0.1989
0.2199
540,677
-0.01(-3.13%)
Jan 24, 2024
0.2500
0.2598
0.2200
0.2270
310,685
-0.02(-6.97%)
Jan 23, 2024
0.2500
0.2597
0.2393
0.2440
316,836
-0.01(-4.05%)
Jan 22, 2024
0.2675
0.2799
0.2500
0.2543
392,906
-0.01(-5.46%)
Jan 19, 2024
0.2881
0.2978
0.2628
0.2690
275,025
-0.02(-8.50%)
Jan 18, 2024
0.3025
0.3058
0.2800
0.2940
170,902
+0.01(+2.05%)
Jan 17, 2024
0.2990
0.2990
0.2850
0.2881
123,880
-0.01(-2.67%)
Jan 16, 2024
0.3030
0.3049
0.2851
0.2960
114,243
-0.01(-2.31%)
Jan 12, 2024
0.2900
0.3100
0.2900
0.3030
55,785
+0.01(+4.12%)
Jan 11, 2024
0.3150
0.3150
0.2900
0.2910
171,339
-0.01(-2.68%)
Jan 10, 2024
0.3400
0.3450
0.2950
0.2990
514,464
-0.04(-12.06%)
Jan 09, 2024
0.3302
0.3500
0.3051
0.3400
128,755
-0.01(-2.02%)
Jan 08, 2024
0.4050
0.4199
0.3311
0.3470
542,307
-0.06(-14.32%)
Jan 05, 2024
0.4064
0.4319
0.4000
0.4050
105,284
-0.01(-3.34%)
Jan 04, 2024
0.4351
0.4499
0.4000
0.4190
137,013
-0.02(-4.34%)
Jan 03, 2024
0.4113
0.4384
0.4001
0.4380
147,279
+0.01(+1.15%)
Jan 02, 2024
0.4657
0.4750
0.4158
0.4330
455,561
-0.04(-8.84%)
Dec 29, 2023
0.4500
0.4890
0.4500
0.4750
259,760
+0.00(+0.17%)
Dec 28, 2023
0.4932
0.4970
0.4600
0.4742
122,747
-0.01(-2.89%)
Dec 27, 2023
0.4700
0.4999
0.4700
0.4883
198,331
+0.01(+2.37%)
Dec 26, 2023
0.4590
0.4999
0.4590
0.4770
333,755
-0.00(-0.31%)
Dec 22, 2023
0.4090
0.4982
0.4090
0.4785
453,207
+0.07(+16.71%)
Dec 21, 2023
0.4497
0.4999
0.3898
0.4100
780,058
-0.02(-5.11%)
Dec 20, 2023
0.3700
0.4420
0.3700
0.4321
454,300
+0.05(+13.65%)
Dec 19, 2023
0.3638
0.4058
0.3638
0.3802
557,674
+0.01(+1.39%)
Dec 18, 2023
0.3200
0.3900
0.3200
0.3750
588,966
+0.02(+4.17%)
Dec 15, 2023
0.3200
0.3800
0.3016
0.3600
552,479
+0.05(+15.61%)
Dec 14, 2023
0.3000
0.3350
0.3010
0.3114
180,847
-0.01(-2.63%)
Dec 13, 2023
0.3014
0.3300
0.3000
0.3198
178,432
+0.01(+3.09%)
Dec 12, 2023
0.2900
0.3540
0.2900
0.3102
701,411
+0.02(+5.98%)
Dec 11, 2023
0.3101
0.3250
0.2900
0.2927
225,607
-0.03(-7.96%)
Dec 08, 2023
0.3285
0.3300
0.3100
0.3180
240,163
-0.01(-3.64%)
Dec 07, 2023
0.3300
0.3500
0.3216
0.3300
639,978
+0.02(+5.10%)
Dec 06, 2023
0.3000
0.3198
0.2800
0.3140
421,026
+0.01(+4.98%)
Dec 05, 2023
0.3000
0.3199
0.2751
0.2991
298,713
-0.01(-2.00%)
Dec 04, 2023
0.3181
0.3245
0.3030
0.3052
170,967
+0.00(+0.89%)
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
.