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
)
1.730
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 31, 2019
8.050
8.100
7.410
7.510
290,310
-0.49(-6.13%)
Jul 30, 2019
8.240
8.393
7.900
8.000
130,897
-0.26(-3.15%)
Jul 29, 2019
8.350
8.480
8.070
8.260
122,138
-0.02(-0.24%)
Jul 26, 2019
8.480
8.610
8.110
8.280
285,400
+0.29(+3.63%)
Jul 25, 2019
7.630
8.250
7.510
7.990
97,843
+0.28(+3.63%)
Jul 24, 2019
7.720
7.830
7.500
7.710
78,945
-0.04(-0.52%)
Jul 23, 2019
7.850
7.951
7.500
7.750
105,779
-0.14(-1.77%)
Jul 22, 2019
8.100
8.297
7.770
7.890
101,017
-0.21(-2.59%)
Jul 19, 2019
8.230
8.440
8.020
8.100
105,500
-0.15(-1.82%)
Jul 18, 2019
8.250
8.350
8.140
8.250
86,052
-0.02(-0.24%)
Jul 17, 2019
8.270
8.390
8.150
8.270
90,757
+0.00(+0.00%)
Jul 16, 2019
8.420
8.470
8.090
8.270
97,299
-0.18(-2.13%)
Jul 15, 2019
8.660
8.680
8.350
8.450
93,818
-0.11(-1.29%)
Jul 12, 2019
8.940
9.029
8.400
8.560
126,700
-0.38(-4.25%)
Jul 11, 2019
8.680
9.100
8.650
8.940
207,767
+0.32(+3.71%)
Jul 10, 2019
8.690
8.858
8.370
8.620
107,004
-0.04(-0.46%)
Jul 09, 2019
8.860
8.860
8.510
8.660
135,916
-0.20(-2.26%)
Jul 08, 2019
8.710
9.050
8.710
8.860
108,832
+0.15(+1.72%)
Jul 05, 2019
8.810
9.000
8.520
8.710
90,900
-0.17(-1.91%)
Jul 03, 2019
8.710
9.150
8.110
8.880
209,900
+0.17(+1.95%)
Jul 02, 2019
9.340
9.370
8.690
8.710
145,802
-0.65(-6.94%)
Jul 01, 2019
9.130
9.400
8.860
9.360
226,356
-0.03(-0.32%)
Jun 28, 2019
9.450
9.790
9.140
9.390
1,943,200
-0.08(-0.84%)
Jun 27, 2019
8.820
9.550
8.820
9.470
363,562
+0.61(+6.88%)
Jun 26, 2019
8.620
8.930
8.500
8.860
131,679
+0.12(+1.37%)
Jun 25, 2019
8.920
8.920
8.610
8.740
152,878
-0.26(-2.89%)
Jun 24, 2019
9.030
9.289
8.430
9.000
275,285
-0.25(-2.70%)
Jun 21, 2019
8.840
9.250
8.410
9.250
419,100
+0.35(+3.93%)
Jun 20, 2019
8.970
8.970
8.650
8.900
211,603
+0.10(+1.14%)
Jun 19, 2019
8.350
8.860
8.246
8.800
216,075
+0.35(+4.14%)
Jun 18, 2019
8.500
8.600
8.060
8.450
172,288
-0.05(-0.59%)
Jun 17, 2019
8.200
8.630
8.105
8.500
318,452
+0.59(+7.46%)
Jun 14, 2019
7.400
7.980
7.327
7.910
179,100
+0.44(+5.89%)
Jun 13, 2019
6.830
7.850
6.830
7.470
221,420
+0.64(+9.37%)
Jun 12, 2019
6.380
6.880
6.380
6.830
151,716
+0.46(+7.22%)
Jun 11, 2019
6.780
6.800
6.330
6.370
143,931
-0.46(-6.73%)
Jun 10, 2019
6.280
6.830
6.130
6.830
217,193
+0.51(+8.07%)
Jun 07, 2019
6.180
6.640
6.060
6.320
218,800
-0.18(-2.77%)
Jun 06, 2019
6.200
6.500
6.100
6.500
204,618
+0.47(+7.79%)
Jun 05, 2019
6.750
6.830
6.030
6.030
372,111
-0.61(-9.19%)
Jun 04, 2019
6.800
6.950
6.355
6.640
394,262
-0.07(-1.04%)
Jun 03, 2019
7.290
7.482
6.539
6.710
310,579
-0.90(-11.83%)
May 31, 2019
7.000
7.700
6.950
7.610
388,600
+0.59(+8.40%)
May 30, 2019
6.840
7.140
6.723
7.020
288,686
-0.22(-3.04%)
May 29, 2019
6.540
7.830
6.520
7.240
864,199
+0.64(+9.70%)
May 28, 2019
6.800
6.800
6.410
6.600
264,482
-0.27(-3.93%)
May 24, 2019
7.110
7.130
6.530
6.870
348,800
-0.31(-4.32%)
May 23, 2019
7.020
7.200
6.700
7.180
195,295
+0.17(+2.43%)
May 22, 2019
7.570
7.585
6.800
7.010
359,781
-0.48(-6.41%)
May 21, 2019
7.500
7.820
7.060
7.490
440,870
+0.04(+0.54%)
May 20, 2019
8.050
8.070
7.420
7.450
233,137
-0.66(-8.14%)
May 17, 2019
8.460
8.460
7.700
8.110
359,800
-0.38(-4.48%)
May 16, 2019
8.700
8.810
8.380
8.490
250,371
-0.21(-2.41%)
May 15, 2019
8.330
9.030
8.280
8.700
217,869
+0.26(+3.08%)
May 14, 2019
9.380
9.970
8.290
8.440
531,759
-0.96(-10.21%)
May 13, 2019
8.920
9.700
8.610
9.400
429,853
+0.48(+5.38%)
May 10, 2019
8.750
9.000
8.710
8.920
316,600
+0.22(+2.53%)
May 09, 2019
8.660
8.820
8.060
8.700
392,018
+0.43(+5.20%)
May 08, 2019
7.650
8.360
7.540
8.270
409,570
+0.73(+9.68%)
May 07, 2019
7.000
7.550
7.000
7.540
235,393
+0.65(+9.43%)
May 06, 2019
6.750
6.990
6.700
6.890
171,364
+0.22(+3.30%)
May 03, 2019
6.750
6.750
6.625
6.670
59,900
-0.03(-0.45%)
May 02, 2019
6.590
6.700
6.510
6.700
96,360
+0.10(+1.52%)
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
.