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
)
1.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 30, 2024
1.330
1.850
1.270
1.660
394,218
+0.32(+23.88%)
Apr 29, 2024
1.380
1.380
1.280
1.340
57,354
-0.03(-2.19%)
Apr 26, 2024
1.310
1.390
1.270
1.370
96,068
+0.07(+5.38%)
Apr 25, 2024
1.290
1.339
1.250
1.300
55,164
-0.02(-1.52%)
Apr 24, 2024
1.400
1.460
1.260
1.320
154,815
-0.16(-10.81%)
Apr 23, 2024
1.540
1.540
1.420
1.480
82,119
-0.07(-4.82%)
Apr 22, 2024
1.410
1.590
1.300
1.555
216,565
+0.15(+10.28%)
Apr 19, 2024
1.560
1.560
1.350
1.410
200,133
-0.13(-8.44%)
Apr 18, 2024
1.650
1.700
1.380
1.540
417,510
-0.09(-5.52%)
Apr 17, 2024
1.600
2.440
1.530
1.630
3,988,892
+0.12(+7.95%)
Apr 16, 2024
1.060
1.939
1.060
1.510
3,283,399
+0.41(+37.27%)
Apr 15, 2024
1.300
1.357
1.040
1.100
369,516
-0.26(-19.12%)
Apr 12, 2024
1.570
1.570
1.160
1.360
945,667
-0.13(-8.72%)
Apr 11, 2024
2.300
2.380
1.360
1.490
5,267,912
-0.52(-25.87%)
Apr 10, 2024
1.550
2.380
1.540
2.010
12,675,734
+0.39(+24.07%)
Apr 09, 2024
1.020
2.980
1.010
1.620
21,586,318
+0.38(+30.65%)
Apr 08, 2024
0.6600
1.700
0.6467
1.240
3,874,660
+0.59(+91.56%)
Apr 05, 2024
0.6500
0.6600
0.5806
0.6473
41,147
+0.02(+3.24%)
Apr 04, 2024
0.6236
0.6660
0.5940
0.6270
71,437
-0.02(-3.39%)
Apr 03, 2024
0.7000
0.7100
0.4800
0.6490
361,779
-0.03(-3.99%)
Apr 02, 2024
0.7100
0.7100
0.6500
0.6760
69,259
-0.02(-3.43%)
Apr 01, 2024
0.6696
0.8000
0.6199
0.7000
127,946
+0.04(+5.90%)
Mar 28, 2024
0.7390
0.6900
0.6750
0.6610
272,267
-0.07(-9.45%)
Mar 27, 2024
0.4700
0.7600
0.4700
0.7300
349,473
+0.26(+55.32%)
Mar 26, 2024
0.5400
0.5670
0.4555
0.4700
99,368
-0.08(-14.36%)
Mar 25, 2024
0.5466
0.5653
0.5380
0.5488
46,695
+0.01(+1.82%)
Mar 22, 2024
0.5400
0.5480
0.5200
0.5390
64,097
+0.01(+1.70%)
Mar 21, 2024
0.5100
0.5500
0.5006
0.5300
67,915
+0.01(+1.90%)
Mar 20, 2024
0.5392
0.5400
0.5005
0.5201
51,391
-0.03(-5.18%)
Mar 19, 2024
0.5484
0.5671
0.5200
0.5485
51,207
+0.00(+0.02%)
Mar 18, 2024
0.5780
0.5780
0.5111
0.5484
87,260
+0.02(+3.43%)
Mar 15, 2024
0.5390
0.6500
0.5014
0.5302
276,515
+0.00(+0.23%)
Mar 14, 2024
0.5300
0.5410
0.5000
0.5290
46,409
-0.01(-2.22%)
Mar 13, 2024
0.4753
0.5850
0.4731
0.5410
67,030
+0.05(+10.41%)
Mar 12, 2024
0.5141
0.5223
0.4700
0.4900
167,647
-0.04(-7.55%)
Mar 11, 2024
0.6100
0.6380
0.5102
0.5300
284,949
-0.09(-14.52%)
Mar 08, 2024
0.6000
0.6661
0.5910
0.6200
182,842
+0.03(+4.91%)
Mar 07, 2024
0.6400
0.6400
0.5700
0.5910
153,927
-0.05(-8.37%)
Mar 06, 2024
0.6800
0.6800
0.6138
0.6450
85,747
-0.02(-2.27%)
Mar 05, 2024
0.6900
0.6982
0.6200
0.6600
150,658
-0.03(-4.22%)
Mar 04, 2024
0.7200
0.7499
0.6511
0.6891
154,768
-0.02(-2.27%)
Mar 01, 2024
0.6800
0.7300
0.6116
0.7051
289,358
+0.02(+2.78%)
Feb 29, 2024
0.7500
0.7800
0.5800
0.6860
829,776
-0.06(-8.53%)
Feb 28, 2024
0.5300
0.8600
0.5102
0.7500
2,637,405
+0.24(+47.15%)
Feb 27, 2024
0.4831
0.6000
0.4444
0.5097
1,585,232
+0.03(+6.41%)
Feb 26, 2024
0.3370
0.6343
0.3301
0.4790
7,195,887
+0.15(+45.46%)
Feb 23, 2024
0.3068
0.3360
0.2850
0.3293
334,234
-0.00(-0.18%)
Feb 22, 2024
0.3600
0.3800
0.2619
0.3299
1,664,178
-0.03(-8.41%)
Feb 21, 2024
0.5200
0.5226
0.3527
0.3602
574,706
-0.16(-31.08%)
Feb 20, 2024
0.6600
0.6927
0.5200
0.5226
445,586
-0.10(-15.79%)
Feb 16, 2024
0.7900
0.7900
0.6010
0.6206
225,224
-0.16(-20.33%)
Feb 15, 2024
0.7666
0.8000
0.7456
0.7790
96,487
-0.01(-0.76%)
Feb 14, 2024
0.7911
0.8105
0.7668
0.7850
54,374
+0.02(+2.39%)
Feb 13, 2024
0.8800
1.010
0.7610
0.7667
409,004
-0.12(-13.96%)
Feb 12, 2024
0.8900
1.000
0.8700
0.8911
100,495
-0.01(-0.99%)
Feb 09, 2024
0.8400
1.050
0.8200
0.9000
288,117
+0.11(+13.28%)
Feb 08, 2024
0.7800
0.8499
0.7600
0.7945
69,565
+0.01(+1.60%)
Feb 07, 2024
0.8700
0.8700
0.7223
0.7820
318,679
-0.08(-9.01%)
Feb 06, 2024
1.070
1.150
0.8402
0.8594
308,196
-0.23(-21.03%)
Feb 05, 2024
1.340
1.370
1.040
1.088
183,845
-0.25(-18.78%)
Feb 02, 2024
1.360
1.450
1.260
1.340
164,530
+1.19(+764.52%)
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
.