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 (%)
Oct 29, 2021
2.600
2.790
2.600
2.700
169,350
+0.06(+2.27%)
Oct 28, 2021
2.510
2.640
2.510
2.640
99,234
+0.12(+4.76%)
Oct 27, 2021
2.510
2.560
2.485
2.520
91,432
+0.02(+0.80%)
Oct 26, 2021
2.450
2.530
2.500
136,962
+0.03(+1.21%)
Oct 25, 2021
2.570
2.570
2.410
2.470
73,420
-0.08(-3.14%)
Oct 22, 2021
2.460
2.610
2.400
2.550
271,950
+0.07(+2.82%)
Oct 21, 2021
2.310
2.500
2.310
2.480
395,571
+0.16(+6.90%)
Oct 20, 2021
2.420
2.449
2.260
2.320
163,360
-0.07(-2.93%)
Oct 19, 2021
2.500
2.500
2.376
2.390
171,730
-0.14(-5.53%)
Oct 18, 2021
2.580
2.610
2.470
2.530
84,075
-0.03(-1.17%)
Oct 15, 2021
2.600
2.700
2.470
2.560
152,666
-0.06(-2.29%)
Oct 14, 2021
2.560
2.660
2.510
2.620
95,675
+0.11(+4.38%)
Oct 13, 2021
2.400
2.550
2.350
2.510
105,585
+0.09(+3.72%)
Oct 12, 2021
2.480
2.491
2.360
2.420
63,079
-0.02(-0.82%)
Oct 11, 2021
2.480
2.510
2.390
2.440
130,055
-0.01(-0.41%)
Oct 08, 2021
2.500
2.510
2.400
2.450
93,004
-0.04(-1.61%)
Oct 07, 2021
2.550
2.669
2.480
2.490
141,627
-0.04(-1.58%)
Oct 06, 2021
2.590
2.635
2.428
2.530
153,774
-0.02(-0.78%)
Oct 05, 2021
2.640
2.710
2.510
2.550
105,162
-0.09(-3.41%)
Oct 04, 2021
2.910
2.910
2.609
2.640
197,253
-0.19(-6.71%)
Oct 01, 2021
2.970
2.980
2.800
2.830
68,537
-0.14(-4.71%)
Sep 30, 2021
2.830
2.980
2.800
2.970
89,597
+0.17(+6.07%)
Sep 29, 2021
2.860
2.890
2.760
2.800
76,417
-0.04(-1.41%)
Sep 28, 2021
3.080
3.080
2.760
2.840
93,885
-0.21(-6.89%)
Sep 27, 2021
2.960
3.132
2.870
3.050
91,281
+0.05(+1.67%)
Sep 24, 2021
3.000
3.040
2.850
3.000
90,763
-0.03(-0.99%)
Sep 23, 2021
3.000
3.040
2.830
3.030
149,433
+0.05(+1.68%)
Sep 22, 2021
2.890
3.030
2.810
2.980
114,287
+0.13(+4.56%)
Sep 21, 2021
2.810
2.860
2.750
2.850
80,476
+0.05(+1.79%)
Sep 20, 2021
2.740
2.880
2.710
2.800
155,148
-0.06(-2.10%)
Sep 17, 2021
2.830
2.884
2.760
2.860
66,530
+0.04(+1.42%)
Sep 16, 2021
2.880
2.880
2.760
2.820
80,902
-0.04(-1.40%)
Sep 15, 2021
2.800
2.900
2.730
2.860
119,270
+0.07(+2.51%)
Sep 14, 2021
2.930
2.960
2.770
2.790
92,628
-0.14(-4.78%)
Sep 13, 2021
2.990
3.070
2.870
2.930
107,424
-0.06(-2.01%)
Sep 10, 2021
3.000
3.034
2.900
2.990
104,569
+0.04(+1.36%)
Sep 09, 2021
3.090
3.100
2.950
2.950
159,105
-0.14(-4.53%)
Sep 08, 2021
3.090
3.140
2.980
3.090
170,002
+0.03(+0.98%)
Sep 07, 2021
3.150
3.230
2.960
3.060
187,828
-0.02(-0.65%)
Sep 03, 2021
3.190
3.200
3.055
3.080
128,041
-0.08(-2.53%)
Sep 02, 2021
3.090
3.270
3.090
3.160
235,434
+0.08(+2.60%)
Sep 01, 2021
3.150
3.150
3.070
3.080
136,872
-0.07(-2.22%)
Aug 31, 2021
3.050
3.170
3.000
3.150
246,244
+0.13(+4.30%)
Aug 30, 2021
3.050
3.140
2.995
3.020
111,201
-0.04(-1.31%)
Aug 27, 2021
3.090
3.150
3.050
3.060
145,953
-0.06(-1.92%)
Aug 26, 2021
3.040
3.190
3.030
3.120
55,322
+0.02(+0.65%)
Aug 25, 2021
3.030
3.120
3.020
3.100
107,071
+0.05(+1.64%)
Aug 24, 2021
2.980
3.070
2.890
3.050
94,047
+0.10(+3.39%)
Aug 23, 2021
2.900
3.040
2.840
2.950
148,992
+0.10(+3.51%)
Aug 20, 2021
2.740
2.935
2.670
2.850
162,843
+0.14(+5.17%)
Aug 19, 2021
2.890
2.970
2.710
2.710
280,245
-0.24(-8.14%)
Aug 18, 2021
2.920
3.050
2.830
2.950
243,622
-0.01(-0.34%)
Aug 17, 2021
2.960
2.990
2.900
2.960
229,549
-0.02(-0.67%)
Aug 16, 2021
2.960
3.130
2.950
2.980
253,885
+0.00(+0.17%)
Aug 13, 2021
3.210
3.250
2.960
2.975
172,870
-0.25(-7.89%)
Aug 12, 2021
3.320
3.320
3.150
3.230
66,475
+0.03(+0.94%)
Aug 11, 2021
3.130
3.230
3.090
3.200
83,209
+0.07(+2.24%)
Aug 10, 2021
3.310
3.390
3.130
3.130
181,473
-0.19(-5.72%)
Aug 09, 2021
3.310
3.410
3.290
3.320
77,522
+0.05(+1.53%)
Aug 06, 2021
3.350
3.420
3.252
3.270
88,942
-0.08(-2.39%)
Aug 05, 2021
3.320
3.420
3.310
3.350
107,965
+0.02(+0.60%)
Aug 04, 2021
3.480
3.540
3.330
3.330
131,647
-0.13(-3.76%)
Aug 03, 2021
3.520
3.550
3.390
3.460
108,941
-0.06(-1.70%)
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
.