Biosig Technologies (NQ: BSGM )

1.060 -0.050 (-4.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 35.10 36.10 33.30 33.90 11,731 -0.90(-2.59%)
Jul 29, 2021 34.60 36.00 34.30 34.80 13,535 +0.20(+0.58%)
Jul 28, 2021 33.80 35.40 32.70 34.60 12,281 +0.90(+2.67%)
Jul 27, 2021 35.90 35.90 33.30 33.70 19,268 -1.30(-3.71%)
Jul 26, 2021 36.70 41.10 34.40 35.00 105,935 -2.00(-5.41%)
Jul 23, 2021 38.40 39.30 36.60 37.00 14,829 -1.50(-3.90%)
Jul 22, 2021 38.40 39.90 38.10 38.50 20,520 +0.20(+0.52%)
Jul 21, 2021 36.90 38.90 36.80 38.30 26,543 +2.10(+5.80%)
Jul 20, 2021 34.40 37.00 34.00 36.20 16,336 +1.30(+3.72%)
Jul 19, 2021 34.00 35.00 33.40 34.90 17,962 +0.80(+2.35%)
Jul 16, 2021 34.50 34.60 33.00 34.10 19,122 -0.50(-1.45%)
Jul 15, 2021 35.20 36.00 33.20 34.60 21,004 -0.50(-1.42%)
Jul 14, 2021 37.20 37.29 35.00 35.10 29,512 -1.70(-4.62%)
Jul 13, 2021 37.60 38.50 36.70 36.80 35,837 -1.00(-2.65%)
Jul 12, 2021 38.60 40.30 37.50 37.80 30,279 -1.00(-2.58%)
Jul 09, 2021 38.40 39.40 37.97 38.80 14,043 +0.40(+1.04%)
Jul 08, 2021 37.10 38.80 35.00 38.40 26,233 +1.80(+4.92%)
Jul 07, 2021 39.00 41.00 36.50 36.60 58,559 -2.80(-7.11%)
Jul 06, 2021 41.90 44.40 38.00 39.40 100,285 -2.30(-5.52%)
Jul 02, 2021 40.50 42.80 40.30 41.70 134,854 -1.80(-4.14%)
Jul 01, 2021 39.60 44.00 39.50 43.50 94,845 +4.90(+12.69%)
Jun 30, 2021 41.40 45.80 37.80 38.60 107,878 -2.60(-6.31%)
Jun 29, 2021 41.50 42.45 39.70 41.20 22,405 -0.40(-0.96%)
Jun 28, 2021 36.40 41.60 36.40 41.60 75,579 +5.60(+15.56%)
Jun 25, 2021 35.30 36.80 34.60 36.00 315,490 +0.50(+1.41%)
Jun 24, 2021 36.60 36.60 34.00 35.50 44,555 -1.00(-2.74%)
Jun 23, 2021 36.20 37.30 35.40 36.50 21,615 +0.10(+0.27%)
Jun 22, 2021 35.10 37.50 35.00 36.40 33,093 +1.00(+2.82%)
Jun 21, 2021 37.30 37.80 34.95 35.40 23,646 -1.40(-3.80%)
Jun 18, 2021 38.20 40.00 36.30 36.80 28,293 -1.40(-3.66%)
Jun 17, 2021 38.00 39.70 37.76 38.20 13,322 +0.10(+0.26%)
Jun 16, 2021 40.00 40.00 36.60 38.10 16,573 -1.20(-3.05%)
Jun 15, 2021 39.60 39.90 38.00 39.30 13,157 -0.50(-1.26%)
Jun 14, 2021 41.50 43.00 39.50 39.80 18,292 -1.40(-3.40%)
Jun 11, 2021 41.30 42.50 40.50 41.20 14,023 +0.40(+0.98%)
Jun 10, 2021 41.30 41.80 39.40 40.80 16,060 +0.40(+0.99%)
Jun 09, 2021 39.80 41.45 39.40 40.40 18,052 +1.00(+2.54%)
Jun 08, 2021 38.90 40.50 38.50 39.40 21,253 +0.90(+2.34%)
Jun 07, 2021 35.20 38.50 35.20 38.50 22,382 +3.00(+8.45%)
Jun 04, 2021 37.50 37.90 35.20 35.50 19,177 -1.50(-4.05%)
Jun 03, 2021 38.50 38.90 36.53 37.00 16,728 -1.50(-3.90%)
Jun 02, 2021 39.30 39.80 38.20 38.50 13,847 -0.80(-2.04%)
Jun 01, 2021 36.90 40.40 36.90 39.30 32,119 +3.10(+8.56%)
May 28, 2021 36.80 38.50 35.72 36.20 20,172 -0.60(-1.63%)
May 27, 2021 35.50 37.90 34.05 36.80 24,258 +1.80(+5.14%)
May 26, 2021 32.50 35.50 32.50 35.00 17,366 +2.80(+8.70%)
May 25, 2021 33.50 34.30 32.10 32.20 10,671 -1.00(-3.01%)
May 24, 2021 33.70 34.74 32.50 33.20 16,414 -0.50(-1.48%)
May 21, 2021 35.60 37.20 33.50 33.70 13,259 -1.30(-3.71%)
May 20, 2021 36.20 37.00 34.00 35.00 12,689 -1.00(-2.78%)
May 19, 2021 33.60 37.00 33.30 36.00 21,907 +1.60(+4.65%)
May 18, 2021 33.50 35.00 32.80 34.40 21,150 +1.30(+3.93%)
May 17, 2021 33.90 34.20 31.60 33.10 33,471 -0.20(-0.60%)
May 14, 2021 32.70 34.50 31.10 33.30 24,950 +1.40(+4.39%)
May 13, 2021 30.70 32.70 30.70 31.90 18,152 +1.20(+3.91%)
May 12, 2021 30.10 32.00 29.75 30.70 11,748 +0.30(+0.99%)
May 11, 2021 28.00 30.90 28.00 30.40 29,697 +1.00(+3.40%)
May 10, 2021 31.60 31.90 29.40 29.40 42,404 -2.70(-8.41%)
May 07, 2021 32.70 32.90 31.40 32.10 22,956 -0.60(-1.83%)
May 06, 2021 33.30 33.30 30.90 32.70 22,587 +1.00(+3.15%)
May 05, 2021 33.80 35.00 30.50 31.70 35,289 -2.20(-6.49%)
May 04, 2021 33.10 36.80 31.50 33.90 38,369 +0.80(+2.42%)
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.