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
)
1.710
-0.070 (-3.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2022
0.7900
0.8199
0.7900
0.8100
90,745
+0.02(+2.53%)
Apr 28, 2022
0.7870
0.8000
0.7330
0.7900
124,558
+0.01(+0.70%)
Apr 27, 2022
0.9012
0.9100
0.7536
0.7845
310,441
-0.04(-5.18%)
Apr 26, 2022
0.8900
0.9660
0.8251
0.8274
298,482
-0.07(-7.93%)
Apr 25, 2022
0.9600
0.9761
0.8837
0.8987
86,129
-0.03(-3.70%)
Apr 22, 2022
0.9378
0.9490
0.9000
0.9332
143,861
-0.02(-1.76%)
Apr 21, 2022
0.9500
0.9800
0.9200
0.9499
132,880
-0.03(-2.67%)
Apr 20, 2022
1.110
1.250
0.8800
0.9760
943,900
-0.07(-7.05%)
Apr 19, 2022
1.040
1.130
1.020
1.050
238,252
+0.04(+3.96%)
Apr 18, 2022
1.010
1.090
0.9792
1.010
142,865
-0.01(-0.98%)
Apr 14, 2022
1.030
1.080
1.010
1.020
94,806
-0.03(-2.86%)
Apr 13, 2022
1.010
1.060
1.000
1.050
111,609
+0.04(+3.45%)
Apr 12, 2022
1.030
1.073
1.010
1.015
119,278
-0.02(-1.46%)
Apr 11, 2022
1.040
1.100
1.020
1.030
133,249
-0.02(-1.90%)
Apr 08, 2022
1.040
1.120
1.020
1.050
174,164
-0.01(-0.94%)
Apr 07, 2022
1.100
1.120
1.010
1.060
232,182
-0.04(-3.64%)
Apr 06, 2022
1.100
1.120
1.091
1.100
61,880
-0.01(-0.90%)
Apr 05, 2022
1.180
1.200
1.100
1.110
77,962
-0.07(-5.93%)
Apr 04, 2022
1.200
1.200
1.120
1.180
89,066
+0.01(+0.85%)
Apr 01, 2022
1.150
1.220
1.100
1.170
148,627
+0.02(+1.74%)
Mar 31, 2022
1.300
1.300
1.130
1.150
252,852
-0.11(-8.73%)
Mar 30, 2022
1.310
1.420
1.240
1.260
690,714
-0.17(-11.89%)
Mar 29, 2022
1.410
1.500
1.300
1.430
576,219
+0.13(+10.00%)
Mar 28, 2022
1.270
1.350
1.250
1.300
142,346
+0.01(+0.78%)
Mar 25, 2022
1.300
1.350
1.260
1.290
108,403
-0.06(-4.44%)
Mar 24, 2022
1.460
1.470
1.330
1.350
177,528
-0.09(-6.25%)
Mar 23, 2022
1.470
1.500
1.400
1.440
84,180
-0.03(-2.04%)
Mar 22, 2022
1.400
1.650
1.400
1.470
182,721
+0.07(+5.00%)
Mar 21, 2022
1.220
1.400
1.200
1.400
115,546
+0.20(+16.67%)
Mar 18, 2022
1.050
1.250
1.030
1.200
255,805
+0.15(+14.29%)
Mar 17, 2022
1.090
1.120
1.020
1.050
151,925
-0.04(-3.67%)
Mar 16, 2022
1.000
1.150
1.000
1.090
170,016
+0.10(+10.08%)
Mar 15, 2022
1.080
1.150
0.9000
0.9902
228,914
-0.11(-9.98%)
Mar 14, 2022
1.200
1.210
1.100
1.100
164,918
-0.10(-8.33%)
Mar 11, 2022
1.100
1.220
1.090
1.200
263,002
+0.11(+10.09%)
Mar 10, 2022
1.150
1.150
1.060
1.090
145,508
-0.09(-7.63%)
Mar 09, 2022
1.250
1.250
1.180
1.180
86,746
-0.04(-3.28%)
Mar 08, 2022
1.150
1.250
1.150
1.220
117,356
+0.05(+4.27%)
Mar 07, 2022
1.300
1.300
1.140
1.170
160,299
-0.10(-7.87%)
Mar 04, 2022
1.400
1.440
1.250
1.270
197,365
-0.14(-9.93%)
Mar 03, 2022
1.460
1.460
1.400
1.410
134,516
-0.03(-2.08%)
Mar 02, 2022
1.500
1.500
1.420
1.440
119,200
+0.01(+0.70%)
Mar 01, 2022
1.510
1.521
1.420
1.430
116,088
-0.07(-4.67%)
Feb 28, 2022
1.420
1.510
1.420
1.500
58,540
+0.06(+4.17%)
Feb 25, 2022
1.430
1.450
1.421
1.440
51,508
+0.00(+0.00%)
Feb 24, 2022
1.420
1.540
1.434
1.440
153,497
+0.00(+0.00%)
Feb 23, 2022
1.560
1.630
1.420
1.440
175,854
-0.11(-7.10%)
Feb 22, 2022
1.580
1.630
1.550
1.550
91,582
-0.07(-4.32%)
Feb 18, 2022
1.620
0
+0.03(+1.89%)
Feb 17, 2022
1.600
1.680
1.551
1.590
75,804
-0.03(-1.85%)
Feb 16, 2022
1.630
1.728
1.540
1.620
320,948
+0.08(+5.19%)
Feb 15, 2022
1.420
1.610
1.415
1.540
127,317
+0.13(+9.22%)
Feb 14, 2022
1.500
1.570
1.410
1.410
192,602
-0.08(-5.37%)
Feb 11, 2022
1.520
1.535
1.420
1.490
206,547
-0.01(-0.67%)
Feb 10, 2022
1.590
1.620
1.490
1.500
137,705
-0.10(-6.25%)
Feb 09, 2022
1.580
1.636
1.565
1.600
115,091
+0.00(+0.00%)
Feb 08, 2022
1.570
1.623
1.540
1.600
83,288
+0.04(+2.56%)
Feb 07, 2022
1.660
1.690
1.530
1.560
140,825
-0.08(-4.88%)
Feb 04, 2022
1.660
1.690
1.570
1.640
207,905
+0.01(+0.61%)
Feb 03, 2022
1.800
1.600
1.630
111,578
-0.13(-7.39%)
Feb 02, 2022
1.910
1.910
1.730
1.760
84,271
-0.10(-5.38%)
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
.