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
)
1.865
-0.155 (-7.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023
0.4800
0.5290
0.4639
0.4893
253,546
+0.01(+1.73%)
Sep 28, 2023
0.5078
0.5382
0.4770
0.4810
70,366
-0.02(-4.62%)
Sep 27, 2023
0.5211
0.5567
0.5043
0.5043
110,562
-0.03(-5.53%)
Sep 26, 2023
0.5500
0.5800
0.5338
0.5338
72,093
-0.04(-6.35%)
Sep 25, 2023
0.6204
0.6375
0.5500
0.5700
182,213
-0.06(-9.42%)
Sep 22, 2023
0.5612
0.6890
0.5612
0.6293
606,246
+0.06(+10.21%)
Sep 21, 2023
0.5300
0.5710
0.5161
0.5710
259,517
+0.04(+7.72%)
Sep 20, 2023
0.5300
0.5380
0.5160
0.5301
252,330
+0.00(+0.04%)
Sep 19, 2023
0.4786
0.5400
0.4786
0.5299
311,481
+0.05(+10.40%)
Sep 18, 2023
0.4800
0.5100
0.4620
0.4800
274,253
-0.02(-3.11%)
Sep 15, 2023
0.4250
0.5248
0.4250
0.4954
226,368
+0.07(+15.45%)
Sep 14, 2023
0.4500
0.4532
0.4200
0.4291
150,240
+0.01(+3.57%)
Sep 13, 2023
0.4060
0.4270
0.4000
0.4143
176,938
+0.01(+2.27%)
Sep 12, 2023
0.4550
0.4600
0.4020
0.4051
303,874
-0.04(-9.98%)
Sep 11, 2023
0.4700
0.4870
0.4500
0.4500
257,978
-0.02(-4.78%)
Sep 08, 2023
0.4600
0.4999
0.4283
0.4726
373,115
+0.01(+2.96%)
Sep 07, 2023
0.5100
0.5300
0.4380
0.4590
495,820
-0.05(-9.65%)
Sep 06, 2023
0.5700
0.5891
0.5000
0.5080
418,398
-0.06(-11.34%)
Sep 05, 2023
0.5900
0.6000
0.5400
0.5730
519,581
-0.01(-1.12%)
Sep 01, 2023
0.5472
0.5800
0.5001
0.5795
374,157
+0.08(+15.37%)
Aug 31, 2023
0.5400
0.5500
0.5020
0.5023
206,648
-0.03(-4.87%)
Aug 30, 2023
0.5800
0.5800
0.5001
0.5280
174,348
-0.03(-5.04%)
Aug 29, 2023
0.5500
0.5849
0.5401
0.5560
163,998
+0.02(+3.25%)
Aug 28, 2023
0.5400
0.5700
0.5240
0.5385
184,471
-0.01(-1.86%)
Aug 25, 2023
0.5570
0.5700
0.5323
0.5487
138,503
-0.01(-1.49%)
Aug 24, 2023
0.5700
0.6600
0.5154
0.5570
695,628
+0.03(+4.80%)
Aug 23, 2023
0.5308
0.5500
0.5000
0.5315
518,810
+0.00(+0.08%)
Aug 22, 2023
0.5952
0.6478
0.5101
0.5311
562,407
-0.06(-10.77%)
Aug 21, 2023
0.6403
0.6499
0.5883
0.5952
276,131
-0.05(-8.43%)
Aug 18, 2023
0.6000
0.6650
0.5839
0.6500
323,786
+0.03(+5.18%)
Aug 17, 2023
0.6000
0.6380
0.5820
0.6180
268,143
+0.01(+2.10%)
Aug 16, 2023
0.6200
0.6497
0.6000
0.6053
143,405
-0.03(-4.89%)
Aug 15, 2023
0.6100
0.6549
0.5805
0.6364
351,484
-0.01(-1.49%)
Aug 14, 2023
0.6300
0.6550
0.6200
0.6460
245,928
+0.03(+4.53%)
Aug 11, 2023
0.5800
0.6279
0.5800
0.6180
292,199
+0.03(+4.96%)
Aug 10, 2023
0.7010
0.7010
0.5800
0.5888
920,544
-0.14(-19.07%)
Aug 09, 2023
0.7500
0.7800
0.7105
0.7275
503,785
-0.02(-3.01%)
Aug 08, 2023
0.7120
0.7710
0.7101
0.7501
279,210
+0.02(+2.61%)
Aug 07, 2023
0.7520
0.7700
0.7097
0.7310
348,335
-0.04(-5.53%)
Aug 04, 2023
0.8300
0.8300
0.7500
0.7738
361,307
-0.05(-6.23%)
Aug 03, 2023
0.8100
0.8300
0.7831
0.8252
204,330
+0.03(+3.15%)
Aug 02, 2023
0.8100
0.8445
0.7702
0.8000
398,864
-0.06(-7.03%)
Aug 01, 2023
0.9100
0.9240
0.8100
0.8605
428,625
-0.02(-2.80%)
Jul 31, 2023
0.9500
0.9500
0.8800
0.8853
377,863
-0.03(-3.77%)
Jul 28, 2023
0.9000
0.9423
0.8237
0.9200
775,696
+0.02(+2.04%)
Jul 27, 2023
0.9900
0.9998
0.8883
0.9016
493,809
-0.08(-8.29%)
Jul 26, 2023
0.9000
1.030
0.8800
0.9831
875,921
+0.05(+5.36%)
Jul 25, 2023
1.050
1.090
0.9302
0.9331
1,338,293
-0.13(-11.97%)
Jul 24, 2023
1.130
1.170
1.000
1.060
1,309,505
-0.13(-10.92%)
Jul 21, 2023
1.300
1.310
1.140
1.190
2,487,950
-0.20(-14.39%)
Jul 20, 2023
1.400
1.550
1.310
1.390
23,519,680
+0.09(+6.92%)
Jul 19, 2023
1.230
1.350
1.200
1.300
1,076,827
+0.11(+9.24%)
Jul 18, 2023
1.180
1.210
1.120
1.190
324,818
+0.01(+0.85%)
Jul 17, 2023
1.110
1.190
1.110
1.180
168,143
+0.06(+5.36%)
Jul 14, 2023
1.170
1.210
1.120
1.120
254,351
-0.05(-4.27%)
Jul 13, 2023
1.210
1.230
1.160
1.170
208,950
-0.05(-4.10%)
Jul 12, 2023
1.220
1.270
1.200
1.220
676,129
+0.06(+5.17%)
Jul 11, 2023
1.210
1.220
1.160
1.160
63,872
-0.05(-4.13%)
Jul 10, 2023
1.170
1.250
1.170
1.210
153,448
+0.03(+2.54%)
Jul 07, 2023
1.140
1.180
1.130
1.180
72,059
+0.03(+2.61%)
Jul 06, 2023
1.140
1.210
1.130
1.150
138,811
+0.01(+0.88%)
Jul 05, 2023
1.180
1.190
1.130
1.140
98,689
-0.04(-3.39%)
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
.