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 (%)
Mar 31, 2023
1.130
1.180
1.090
1.140
285,140
+0.01(+0.88%)
Mar 30, 2023
1.130
1.150
1.070
1.130
237,564
-0.02(-1.74%)
Mar 29, 2023
1.100
1.150
1.050
1.150
190,995
+0.07(+6.48%)
Mar 28, 2023
1.130
1.198
1.050
1.080
335,495
-0.02(-1.82%)
Mar 27, 2023
1.100
1.260
1.030
1.100
484,167
-0.02(-1.79%)
Mar 24, 2023
1.190
1.200
1.100
1.120
454,426
-0.07(-5.88%)
Mar 23, 2023
1.250
1.370
1.150
1.190
1,987,512
+0.01(+0.85%)
Mar 22, 2023
1.080
1.180
1.061
1.180
438,643
+0.15(+14.56%)
Mar 21, 2023
0.9300
1.090
0.9300
1.030
282,632
+0.15(+17.05%)
Mar 20, 2023
0.8700
0.9300
0.8500
0.8800
273,887
+0.03(+3.53%)
Mar 17, 2023
0.8600
0.8998
0.8500
0.8500
436,544
-0.01(-1.17%)
Mar 16, 2023
0.9000
0.9000
0.8536
0.8601
93,966
-0.02(-2.62%)
Mar 15, 2023
0.8579
0.9000
0.8500
0.8832
227,559
-0.00(-0.14%)
Mar 14, 2023
0.9310
1.010
0.8500
0.8844
366,893
-0.08(-8.25%)
Mar 13, 2023
1.050
1.070
0.9400
0.9639
482,934
-0.09(-8.20%)
Mar 10, 2023
1.100
1.120
1.020
1.050
385,448
+0.00(+0.00%)
Mar 09, 2023
1.080
1.100
1.020
1.050
142,207
-0.01(-0.94%)
Mar 08, 2023
1.110
1.129
1.050
1.060
182,097
-0.05(-4.50%)
Mar 07, 2023
1.160
1.160
1.080
1.110
182,845
-0.02(-1.77%)
Mar 06, 2023
1.160
1.180
1.080
1.130
492,930
-0.02(-1.74%)
Mar 03, 2023
1.100
1.150
1.050
1.150
299,979
+0.12(+12.20%)
Mar 02, 2023
1.130
1.130
1.020
1.025
350,164
-0.07(-5.96%)
Mar 01, 2023
1.210
1.210
1.010
1.090
658,634
-0.12(-9.92%)
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%)
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
.