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
)
1.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2021
4.340
4.494
4.259
4.310
201,010
-0.04(-0.92%)
Mar 30, 2021
4.110
4.440
4.100
4.350
151,214
+0.23(+5.58%)
Mar 29, 2021
4.320
4.340
4.100
4.120
134,258
-0.13(-3.06%)
Mar 26, 2021
4.490
4.530
4.130
4.250
246,900
-0.20(-4.49%)
Mar 25, 2021
4.150
4.530
4.000
4.450
254,041
+0.19(+4.46%)
Mar 24, 2021
4.640
4.640
4.260
4.260
192,352
-0.18(-4.05%)
Mar 23, 2021
4.470
4.760
4.360
4.440
163,126
-0.13(-2.84%)
Mar 22, 2021
4.640
4.720
4.470
4.570
243,382
-0.04(-0.87%)
Mar 19, 2021
4.640
4.870
4.490
4.610
235,900
-0.05(-1.07%)
Mar 18, 2021
5.030
5.100
4.630
4.660
169,214
-0.43(-8.45%)
Mar 17, 2021
4.890
5.100
4.730
5.090
217,235
+0.19(+3.88%)
Mar 16, 2021
4.780
5.090
4.570
4.900
264,741
+0.17(+3.59%)
Mar 15, 2021
4.600
4.790
4.570
4.730
113,675
+0.15(+3.28%)
Mar 12, 2021
4.700
4.860
4.570
4.580
135,500
-0.20(-4.18%)
Mar 11, 2021
4.450
4.780
4.340
4.780
255,801
+0.32(+7.17%)
Mar 10, 2021
4.460
4.610
4.330
4.460
852,496
+0.05(+1.13%)
Mar 09, 2021
4.070
4.500
4.050
4.410
199,387
+0.37(+9.16%)
Mar 08, 2021
4.230
4.250
4.010
4.040
153,842
-0.19(-4.49%)
Mar 05, 2021
4.320
4.320
3.810
4.230
339,800
+0.04(+0.95%)
Mar 04, 2021
4.450
4.490
4.044
4.190
301,046
-0.15(-3.46%)
Mar 03, 2021
4.670
4.670
4.310
4.340
146,734
-0.23(-5.03%)
Mar 02, 2021
4.550
4.720
4.510
4.570
218,800
+0.07(+1.56%)
Mar 01, 2021
4.490
4.750
4.453
4.500
144,187
+0.05(+1.12%)
Feb 26, 2021
4.490
4.700
4.200
4.450
320,000
-0.01(-0.22%)
Feb 25, 2021
4.600
4.730
4.170
4.460
329,980
-0.17(-3.67%)
Feb 24, 2021
4.590
4.900
4.570
4.630
153,762
+0.00(+0.00%)
Feb 23, 2021
4.800
4.900
4.400
4.630
267,756
-0.29(-5.89%)
Feb 22, 2021
5.000
5.100
4.880
4.920
300,923
-0.19(-3.72%)
Feb 19, 2021
5.130
5.230
5.000
5.110
277,100
-0.02(-0.39%)
Feb 18, 2021
5.350
5.390
5.020
5.130
208,759
-0.22(-4.11%)
Feb 17, 2021
5.250
5.380
5.000
5.350
217,923
+0.12(+2.29%)
Feb 16, 2021
5.500
5.540
5.180
5.230
209,702
-0.29(-5.25%)
Feb 12, 2021
5.270
5.550
5.180
5.520
274,500
+0.19(+3.56%)
Feb 11, 2021
5.020
5.770
5.020
5.330
716,846
+0.27(+5.34%)
Feb 10, 2021
5.350
5.670
4.880
5.060
797,809
-0.26(-4.89%)
Feb 09, 2021
5.250
5.410
5.150
5.320
412,317
+0.07(+1.33%)
Feb 08, 2021
5.090
5.250
5.010
5.250
405,696
+0.24(+4.79%)
Feb 05, 2021
4.870
5.050
4.680
5.010
441,800
+0.14(+2.87%)
Feb 04, 2021
4.690
4.900
4.620
4.870
473,704
+0.29(+6.33%)
Feb 03, 2021
4.620
4.730
4.450
4.580
201,437
+0.07(+1.55%)
Feb 02, 2021
4.580
4.740
4.450
4.510
276,941
+0.02(+0.45%)
Feb 01, 2021
4.500
4.560
4.290
4.490
178,458
+0.06(+1.35%)
Jan 29, 2021
4.300
4.570
4.220
4.430
328,500
+0.15(+3.50%)
Jan 28, 2021
4.460
4.580
4.160
4.280
391,433
-0.12(-2.73%)
Jan 27, 2021
4.430
4.570
4.200
4.400
331,717
-0.21(-4.56%)
Jan 26, 2021
4.640
4.820
4.600
4.610
145,595
-0.02(-0.43%)
Jan 25, 2021
4.820
4.850
4.310
4.630
245,124
-0.16(-3.34%)
Jan 22, 2021
4.660
4.800
4.623
4.790
198,300
+0.09(+1.91%)
Jan 21, 2021
4.560
4.810
4.400
4.700
189,569
+0.11(+2.40%)
Jan 20, 2021
4.750
4.754
4.495
4.590
282,962
-0.19(-3.97%)
Jan 19, 2021
4.950
4.980
4.570
4.780
335,373
-0.04(-0.83%)
Jan 15, 2021
5.360
5.527
4.690
4.820
646,000
-0.46(-8.71%)
Jan 14, 2021
5.700
5.750
5.140
5.280
704,219
-0.25(-4.52%)
Jan 13, 2021
5.270
6.140
5.260
5.530
2,091,894
+0.41(+8.01%)
Jan 12, 2021
4.550
5.440
4.550
5.120
1,222,181
+0.61(+13.53%)
Jan 11, 2021
4.490
4.560
4.410
4.510
91,935
-0.05(-1.10%)
Jan 08, 2021
4.430
4.600
4.340
4.560
319,900
+0.15(+3.40%)
Jan 07, 2021
4.460
4.500
4.300
4.410
127,990
-0.08(-1.78%)
Jan 06, 2021
4.240
4.570
4.180
4.490
578,477
+0.32(+7.67%)
Jan 05, 2021
4.000
4.270
4.000
4.170
210,821
+0.18(+4.51%)
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
.