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 (%)
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%)
Jan 04, 2021
3.900
4.130
3.750
3.990
225,930
+0.09(+2.31%)
Dec 31, 2020
3.900
3.900
3.900
306,038
-0.23(-5.57%)
Dec 30, 2020
4.000
4.200
3.970
4.130
306,038
+0.13(+3.25%)
Dec 29, 2020
4.180
4.290
3.950
4.000
473,477
-0.19(-4.53%)
Dec 28, 2020
4.410
4.450
4.150
4.190
600,782
-0.22(-4.99%)
Dec 24, 2020
4.600
4.600
4.360
4.410
73,600
-0.17(-3.71%)
Dec 23, 2020
4.500
4.640
4.300
4.580
223,110
+0.12(+2.69%)
Dec 22, 2020
4.600
4.630
4.390
4.460
203,076
-0.07(-1.55%)
Dec 21, 2020
4.350
4.650
4.350
4.530
245,373
+0.06(+1.34%)
Dec 18, 2020
4.630
4.830
4.460
4.470
399,500
-0.13(-2.83%)
Dec 17, 2020
4.480
4.670
4.380
4.600
171,059
+0.11(+2.45%)
Dec 16, 2020
4.740
4.880
4.465
4.490
328,437
-0.25(-5.27%)
Dec 15, 2020
4.880
5.080
4.610
4.740
357,610
-0.10(-2.07%)
Dec 14, 2020
5.310
5.490
4.820
4.840
353,277
-0.46(-8.68%)
Dec 11, 2020
5.050
5.350
5.010
5.300
516,000
+0.43(+8.83%)
Dec 10, 2020
4.490
4.890
4.420
4.870
285,244
+0.30(+6.56%)
Dec 09, 2020
4.520
4.590
4.320
4.570
254,069
+0.05(+1.11%)
Dec 08, 2020
4.610
4.610
4.400
4.520
234,185
-0.04(-0.88%)
Dec 07, 2020
4.490
4.600
4.360
4.560
272,210
+0.07(+1.56%)
Dec 04, 2020
4.630
4.714
4.420
4.490
295,800
-0.15(-3.23%)
Dec 03, 2020
4.590
4.750
4.550
4.640
168,404
+0.10(+2.20%)
Dec 02, 2020
4.400
4.600
4.350
4.540
166,318
+0.18(+4.13%)
Dec 01, 2020
4.590
4.700
4.300
4.360
445,382
-0.24(-5.22%)
Nov 30, 2020
4.600
4.740
4.460
4.600
213,797
-0.04(-0.86%)
Nov 27, 2020
4.500
4.790
4.474
4.640
246,000
+0.09(+1.98%)
Nov 25, 2020
4.400
4.790
4.385
4.550
295,900
+0.16(+3.64%)
Nov 24, 2020
4.310
4.530
4.310
4.390
355,710
+0.08(+1.86%)
Nov 23, 2020
4.500
4.690
4.280
4.310
250,493
-0.12(-2.71%)
Nov 20, 2020
4.030
4.490
4.010
4.430
403,400
+0.35(+8.71%)
Nov 19, 2020
3.920
4.100
3.820
4.075
474,867
+0.20(+5.03%)
Nov 18, 2020
4.110
4.150
3.810
3.880
428,517
-0.13(-3.24%)
Nov 17, 2020
3.900
4.200
3.810
4.010
314,406
+0.06(+1.52%)
Nov 16, 2020
3.880
4.090
3.840
3.950
227,673
+0.09(+2.33%)
Nov 13, 2020
3.710
4.000
3.710
3.860
352,300
+0.17(+4.61%)
Nov 12, 2020
3.630
3.810
3.580
3.690
258,973
+0.09(+2.50%)
Nov 11, 2020
3.600
3.650
3.440
3.600
158,824
+0.06(+1.69%)
Nov 10, 2020
3.390
3.620
3.330
3.540
382,923
+0.15(+4.42%)
Nov 09, 2020
3.390
3.620
3.320
3.390
509,856
+0.12(+3.67%)
Nov 06, 2020
3.400
3.550
3.100
3.270
528,200
-0.12(-3.54%)
Nov 05, 2020
3.120
3.420
3.100
3.390
262,120
+0.28(+9.00%)
Nov 04, 2020
3.140
3.300
3.030
3.110
298,119
-0.03(-0.96%)
Nov 03, 2020
3.040
3.240
3.010
3.140
356,022
+0.15(+5.02%)
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
.