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
Last 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 (%)
Apr 30, 2019
6.880
6.880
6.510
6.580
76,292
-0.22(-3.24%)
Apr 29, 2019
6.700
6.800
6.510
6.800
96,251
+0.10(+1.49%)
Apr 26, 2019
6.720
6.740
6.508
6.700
72,500
+0.05(+0.75%)
Apr 25, 2019
6.660
6.850
6.590
6.650
80,095
+0.05(+0.76%)
Apr 24, 2019
6.430
6.820
6.430
6.600
64,393
+0.15(+2.33%)
Apr 23, 2019
6.370
6.498
6.310
6.450
33,492
+0.07(+1.10%)
Apr 22, 2019
6.290
6.542
6.290
6.380
31,522
+0.03(+0.47%)
Apr 18, 2019
6.290
6.656
6.290
6.350
25,400
+0.08(+1.28%)
Apr 17, 2019
6.500
6.500
6.250
6.270
88,171
-0.31(-4.71%)
Apr 16, 2019
6.770
6.827
6.500
6.580
90,962
-0.05(-0.73%)
Apr 15, 2019
6.380
6.660
6.164
6.628
47,552
+0.25(+3.89%)
Apr 12, 2019
6.100
6.420
6.050
6.380
37,600
+0.38(+6.33%)
Apr 11, 2019
6.080
6.130
6.000
6.000
31,417
-0.03(-0.50%)
Apr 10, 2019
6.190
6.190
6.000
6.030
33,137
+0.01(+0.17%)
Apr 09, 2019
6.100
6.190
6.000
6.020
51,160
+0.02(+0.33%)
Apr 08, 2019
6.100
6.110
5.980
6.000
94,055
-0.10(-1.64%)
Apr 05, 2019
5.990
6.100
5.950
6.100
57,300
+0.15(+2.52%)
Apr 04, 2019
6.100
6.100
5.950
5.950
59,591
-0.08(-1.33%)
Apr 03, 2019
6.100
6.100
5.950
6.030
32,153
-0.05(-0.82%)
Apr 02, 2019
6.020
6.108
5.920
6.080
32,868
+0.16(+2.70%)
Apr 01, 2019
6.210
6.231
5.910
5.920
43,977
-0.22(-3.58%)
Mar 29, 2019
6.080
6.210
6.000
6.140
31,000
+0.17(+2.85%)
Mar 28, 2019
5.950
6.240
5.910
5.970
27,628
+0.03(+0.51%)
Mar 27, 2019
5.970
6.088
5.910
5.940
26,379
-0.05(-0.83%)
Mar 26, 2019
6.390
6.390
5.960
5.990
50,582
+0.05(+0.84%)
Mar 25, 2019
6.100
6.150
5.913
5.940
39,008
-0.20(-3.26%)
Mar 22, 2019
5.910
6.480
5.900
6.140
65,300
+0.14(+2.33%)
Mar 21, 2019
6.980
7.030
6.000
6.000
157,569
-0.87(-12.66%)
Mar 20, 2019
6.990
6.990
6.668
6.870
63,048
-0.09(-1.29%)
Mar 19, 2019
7.000
7.197
6.901
6.960
174,809
+0.01(+0.14%)
Mar 18, 2019
7.300
7.315
6.800
6.950
147,151
-0.28(-3.87%)
Mar 15, 2019
6.500
7.230
6.491
7.230
439,700
+0.78(+12.09%)
Mar 14, 2019
6.500
6.550
6.250
6.450
201,636
+0.15(+2.38%)
Mar 13, 2019
5.650
6.300
5.650
6.300
281,330
+0.65(+11.50%)
Mar 12, 2019
5.520
5.650
5.450
5.650
36,889
+0.14(+2.54%)
Mar 11, 2019
5.650
5.650
5.400
5.510
34,473
-0.10(-1.78%)
Mar 08, 2019
5.400
5.620
5.400
5.610
38,700
+0.17(+3.12%)
Mar 07, 2019
5.540
5.700
5.400
5.440
75,307
-0.19(-3.37%)
Mar 06, 2019
5.530
5.690
5.444
5.630
66,539
+0.19(+3.49%)
Mar 05, 2019
5.410
5.650
5.400
5.440
50,050
-0.04(-0.73%)
Mar 04, 2019
5.550
5.573
5.360
5.480
12,526
+0.08(+1.48%)
Mar 01, 2019
5.640
5.750
5.350
5.400
48,200
-0.07(-1.28%)
Feb 28, 2019
5.520
5.825
5.400
5.470
79,455
-0.10(-1.80%)
Feb 27, 2019
5.450
5.570
5.359
5.570
58,407
+0.05(+0.91%)
Feb 26, 2019
5.500
5.600
5.090
5.520
118,868
+0.02(+0.36%)
Feb 25, 2019
5.500
5.525
5.300
5.500
97,854
+0.11(+2.04%)
Feb 22, 2019
5.460
5.550
5.220
5.390
105,400
+0.00(+0.00%)
Feb 21, 2019
5.390
5.500
5.000
5.390
150,562
+0.14(+2.67%)
Feb 20, 2019
5.450
5.750
5.190
5.250
359,249
+0.17(+3.35%)
Feb 19, 2019
5.120
5.250
4.838
5.080
114,912
-0.04(-0.78%)
Feb 15, 2019
4.590
5.490
4.590
5.120
126,300
+0.59(+13.15%)
Feb 14, 2019
4.440
4.600
4.400
4.525
41,843
+0.12(+2.84%)
Feb 13, 2019
4.500
4.550
4.260
4.400
47,388
+0.11(+2.56%)
Feb 12, 2019
4.350
4.400
4.290
4.290
38,565
+0.00(+0.00%)
Feb 11, 2019
4.250
4.350
4.220
4.290
15,262
+0.10(+2.39%)
Feb 08, 2019
4.250
4.300
4.190
4.190
18,600
-0.03(-0.71%)
Feb 07, 2019
4.200
4.310
4.180
4.220
14,112
+0.00(+0.00%)
Feb 06, 2019
4.290
4.330
4.210
4.220
12,971
-0.03(-0.71%)
Feb 05, 2019
4.350
4.350
4.250
4.250
40,407
-0.10(-2.30%)
Feb 04, 2019
4.220
4.350
4.200
4.350
15,661
+0.05(+1.16%)
Feb 01, 2019
4.310
4.470
4.220
4.300
31,500
+0.00(+0.00%)
Jan 31, 2019
4.250
4.341
4.200
4.300
17,044
+0.02(+0.58%)
Jan 30, 2019
4.300
4.350
4.200
4.275
32,979
-0.02(-0.58%)
Jan 29, 2019
4.270
4.300
4.150
4.300
17,803
+0.05(+1.18%)
Jan 28, 2019
4.250
4.250
4.130
4.250
26,890
+0.00(+0.00%)
Jan 25, 2019
4.130
4.280
4.060
4.250
43,200
+0.13(+3.16%)
Jan 24, 2019
4.280
4.280
4.100
4.120
50,931
-0.16(-3.74%)
Jan 23, 2019
4.280
4.330
4.140
4.280
26,926
+0.07(+1.66%)
Jan 22, 2019
4.440
4.500
4.200
4.210
76,338
-0.26(-5.82%)
Jan 18, 2019
4.500
4.590
4.350
4.470
38,500
+0.00(+0.00%)
Jan 17, 2019
4.350
4.651
4.340
4.470
40,432
+0.07(+1.59%)
Jan 16, 2019
4.340
4.625
4.250
4.400
24,193
+0.00(+0.00%)
Jan 15, 2019
4.310
4.400
4.222
4.400
19,902
+0.13(+3.04%)
Jan 14, 2019
4.200
4.399
4.200
4.270
24,141
+0.06(+1.43%)
Jan 11, 2019
4.260
4.350
4.200
4.210
40,000
-0.02(-0.47%)
Jan 10, 2019
4.400
4.400
4.220
4.230
18,978
-0.17(-3.86%)
Jan 09, 2019
4.360
4.480
4.238
4.400
32,149
+0.04(+0.92%)
Jan 08, 2019
4.446
4.479
4.360
4.360
9,081
-0.12(-2.68%)
Jan 07, 2019
4.350
4.490
4.350
4.480
14,038
+0.10(+2.28%)
Jan 04, 2019
4.500
4.500
4.300
4.380
16,200
-0.07(-1.57%)
Jan 03, 2019
4.300
4.500
4.300
4.450
14,382
+0.12(+2.77%)
Jan 02, 2019
4.330
4.490
4.170
4.330
33,295
+0.06(+1.41%)
Dec 31, 2018
4.200
4.390
4.150
4.270
25,000
+0.09(+2.28%)
Dec 28, 2018
4.150
4.500
4.150
4.175
33,900
+0.02(+0.60%)
Dec 27, 2018
4.260
4.287
4.150
4.150
21,854
-0.15(-3.49%)
Dec 26, 2018
4.260
4.490
4.150
4.300
33,825
-0.09(-2.05%)
Dec 24, 2018
4.710
4.710
4.290
4.390
52,500
+0.11(+2.57%)
Dec 21, 2018
4.760
4.950
4.260
4.280
275,400
-0.47(-9.89%)
Dec 20, 2018
4.660
4.920
4.400
4.750
165,966
+0.20(+4.40%)
Dec 19, 2018
4.440
4.830
4.400
4.550
156,890
+0.12(+2.71%)
Dec 18, 2018
4.160
4.730
4.160
4.430
125,782
+0.27(+6.49%)
Dec 17, 2018
3.900
4.200
3.900
4.160
66,898
+0.26(+6.67%)
Dec 14, 2018
3.980
4.100
3.860
3.900
29,300
-0.15(-3.70%)
Dec 13, 2018
3.990
4.100
3.910
4.050
14,001
+0.07(+1.76%)
Dec 12, 2018
3.930
4.120
3.828
3.980
22,421
+0.08(+2.05%)
Dec 11, 2018
3.960
3.960
3.810
3.900
22,164
+0.00(+0.00%)
Dec 10, 2018
3.860
4.200
3.850
3.900
51,971
-0.02(-0.51%)
Dec 07, 2018
4.010
4.100
3.860
3.920
21,500
-0.09(-2.24%)
Dec 06, 2018
3.810
4.520
3.810
4.010
58,057
+0.04(+1.01%)
Dec 04, 2018
4.190
4.190
3.900
3.970
31,300
-0.18(-4.34%)
Dec 03, 2018
4.030
4.150
3.799
4.150
41,879
+0.10(+2.47%)
Nov 30, 2018
4.290
4.350
4.000
4.050
66,300
-0.35(-7.95%)
Nov 29, 2018
4.160
4.790
4.160
4.400
23,358
+0.21(+5.01%)
Nov 28, 2018
4.100
4.300
4.020
4.190
115,817
+0.17(+4.23%)
Nov 27, 2018
3.850
4.100
3.850
4.020
115,213
+0.19(+4.96%)
Nov 26, 2018
3.920
3.990
3.750
3.830
14,106
-0.00(-0.13%)
Nov 23, 2018
3.870
3.870
3.808
3.835
2,700
-0.06(-1.41%)
Nov 21, 2018
3.890
3.890
3.890
0
+0.17(+4.57%)
Nov 20, 2018
3.700
3.950
3.550
3.720
71,952
-0.03(-0.80%)
Nov 19, 2018
3.980
4.220
3.750
3.750
61,386
-0.23(-5.78%)
Nov 16, 2018
4.020
4.050
3.850
3.980
53,700
-0.17(-4.10%)
Nov 15, 2018
4.250
4.350
4.000
4.150
56,107
-0.12(-2.81%)
Nov 14, 2018
4.400
4.500
4.270
4.270
66,878
-0.13(-2.95%)
Nov 13, 2018
4.600
4.800
4.300
4.400
140,930
+0.20(+4.76%)
Nov 12, 2018
4.340
4.550
4.100
4.200
64,193
-0.20(-4.54%)
Nov 09, 2018
4.580
4.580
4.350
4.400
34,400
-0.15(-3.30%)
Nov 08, 2018
4.580
4.600
4.430
4.550
45,095
+0.13(+2.94%)
Nov 07, 2018
4.460
4.640
4.420
4.420
20,194
+0.07(+1.61%)
Nov 06, 2018
4.260
4.698
4.250
4.350
108,675
+0.05(+1.16%)
Nov 05, 2018
4.100
4.472
3.950
4.300
43,768
+0.15(+3.61%)
Nov 02, 2018
4.170
4.340
3.900
4.150
29,600
-0.10(-2.35%)
Nov 01, 2018
3.700
4.413
3.700
4.250
60,030
+0.55(+14.86%)
Oct 31, 2018
3.610
3.993
3.528
3.700
61,662
+0.05(+1.37%)
Oct 30, 2018
4.020
4.200
3.500
3.650
71,951
-0.50(-12.05%)
Oct 29, 2018
4.500
4.750
3.760
4.150
30,980
-0.40(-8.79%)
Oct 26, 2018
4.590
4.600
4.500
4.550
50,100
-0.07(-1.52%)
Oct 25, 2018
4.670
4.750
4.520
4.620
24,784
+0.05(+1.09%)
Oct 24, 2018
4.530
4.850
4.530
4.570
27,198
+0.06(+1.33%)
Oct 23, 2018
4.540
5.000
4.500
4.510
55,188
+0.02(+0.45%)
Oct 22, 2018
4.620
4.901
4.370
4.490
33,208
-0.24(-5.07%)
Oct 19, 2018
4.660
4.800
4.550
4.730
25,000
-0.05(-1.05%)
Oct 18, 2018
4.820
5.000
4.450
4.780
18,992
+0.28(+6.22%)
Oct 17, 2018
4.540
4.910
4.400
4.500
31,593
-0.16(-3.43%)
Oct 16, 2018
4.750
4.950
4.500
4.660
28,141
-0.14(-2.91%)
Oct 15, 2018
4.830
4.986
4.500
4.800
14,650
+0.05(+1.05%)
Oct 12, 2018
4.790
5.170
4.650
4.750
116,200
-0.04(-0.84%)
Oct 11, 2018
4.950
4.950
4.650
4.790
135,173
-0.26(-5.15%)
Oct 10, 2018
5.150
5.166
5.000
5.050
30,146
-0.16(-3.07%)
Oct 09, 2018
5.300
5.460
5.100
5.210
37,902
-0.06(-1.14%)
Oct 08, 2018
5.470
5.522
5.170
5.270
56,891
-0.23(-4.18%)
Oct 05, 2018
5.390
5.600
5.390
5.500
22,000
+0.00(+0.00%)
Oct 04, 2018
5.370
5.650
5.370
5.500
27,283
+0.13(+2.42%)
Oct 03, 2018
5.300
5.561
5.250
5.370
64,659
+0.04(+0.75%)
Oct 02, 2018
5.700
5.700
5.300
5.330
53,943
-0.21(-3.70%)
Oct 01, 2018
5.580
5.737
5.110
5.535
49,190
-0.04(-0.81%)
Sep 28, 2018
5.800
5.800
5.270
5.580
62,400
-0.22(-3.79%)
Sep 27, 2018
5.650
5.900
5.650
5.800
30,042
+0.14(+2.47%)
Sep 26, 2018
5.800
6.490
5.620
5.660
77,541
-0.06(-1.07%)
Sep 25, 2018
6.000
6.002
5.610
5.721
42,179
-0.39(-6.36%)
Sep 24, 2018
6.340
6.700
5.760
6.110
107,345
-0.56(-8.40%)
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
.