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 (%)
Aug 31, 2020
7.550
7.600
7.350
7.410
259,862
-0.08(-1.07%)
Aug 28, 2020
7.310
7.570
7.070
7.490
513,400
+0.14(+1.90%)
Aug 27, 2020
7.680
7.900
7.320
7.350
308,630
-0.33(-4.30%)
Aug 26, 2020
7.470
7.980
7.370
7.680
320,662
+0.15(+1.99%)
Aug 25, 2020
7.300
7.600
7.210
7.530
197,926
+0.20(+2.73%)
Aug 24, 2020
7.810
7.850
7.320
7.330
399,323
-0.49(-6.27%)
Aug 21, 2020
7.730
7.970
7.600
7.820
227,500
+0.02(+0.26%)
Aug 20, 2020
7.900
8.120
7.660
7.800
255,024
-0.18(-2.26%)
Aug 19, 2020
7.920
8.240
7.820
7.980
507,024
+0.03(+0.38%)
Aug 18, 2020
7.660
8.327
7.660
7.950
522,731
+0.41(+5.44%)
Aug 17, 2020
7.390
7.750
7.260
7.540
232,718
+0.19(+2.59%)
Aug 14, 2020
7.250
7.520
7.050
7.350
229,900
+0.03(+0.41%)
Aug 13, 2020
7.020
7.350
7.020
7.320
249,555
+0.22(+3.10%)
Aug 12, 2020
7.200
7.307
6.820
7.100
451,227
-0.06(-0.84%)
Aug 11, 2020
7.540
7.880
7.150
7.160
472,253
-0.34(-4.53%)
Aug 10, 2020
7.350
7.620
7.310
7.500
348,493
+0.07(+0.94%)
Aug 07, 2020
7.590
7.600
6.830
7.430
636,700
-0.19(-2.49%)
Aug 06, 2020
7.960
8.060
7.410
7.620
778,207
-0.37(-4.63%)
Aug 05, 2020
8.050
8.110
7.710
7.990
562,936
-0.23(-2.80%)
Aug 04, 2020
9.270
9.300
8.100
8.220
1,638,161
-0.88(-9.67%)
Aug 03, 2020
9.270
9.770
8.920
9.100
1,882,025
+0.08(+0.89%)
Jul 31, 2020
9.270
9.350
8.430
9.020
1,278,400
-0.03(-0.33%)
Jul 30, 2020
8.200
9.200
8.150
9.050
1,430,528
+0.78(+9.43%)
Jul 29, 2020
7.930
8.700
7.930
8.270
655,195
+0.30(+3.76%)
Jul 28, 2020
8.050
8.190
7.870
7.970
242,535
-0.12(-1.48%)
Jul 27, 2020
8.350
8.470
7.720
8.090
515,262
-0.21(-2.53%)
Jul 24, 2020
7.840
8.470
7.700
8.300
1,103,800
+0.46(+5.87%)
Jul 23, 2020
7.920
8.150
7.610
7.840
620,107
-0.10(-1.26%)
Jul 22, 2020
7.650
8.040
7.650
7.940
394,804
+0.23(+2.98%)
Jul 21, 2020
8.050
8.120
7.640
7.710
549,243
-0.25(-3.14%)
Jul 20, 2020
8.360
8.460
7.770
7.960
783,874
-0.33(-3.98%)
Jul 17, 2020
8.260
8.390
7.810
8.290
854,500
+0.07(+0.85%)
Jul 16, 2020
7.780
8.420
7.710
8.220
1,211,218
+0.46(+5.93%)
Jul 15, 2020
7.330
7.840
7.160
7.760
767,778
+0.55(+7.63%)
Jul 14, 2020
7.140
7.480
6.910
7.210
503,468
+0.07(+0.98%)
Jul 13, 2020
7.200
8.350
6.990
7.140
2,764,102
-0.06(-0.83%)
Jul 10, 2020
7.100
7.300
6.880
7.200
636,800
+0.09(+1.27%)
Jul 09, 2020
7.120
7.150
6.710
7.110
649,518
-0.01(-0.14%)
Jul 08, 2020
7.120
7.340
6.810
7.120
1,439,224
-0.02(-0.28%)
Jul 07, 2020
7.160
7.350
7.020
7.140
448,023
-0.14(-1.92%)
Jul 06, 2020
7.490
7.660
7.170
7.280
422,806
-0.13(-1.75%)
Jul 02, 2020
7.260
7.440
7.020
7.410
536,300
+0.25(+3.49%)
Jul 01, 2020
7.170
7.440
7.010
7.160
590,172
-0.04(-0.56%)
Jun 30, 2020
7.500
7.700
7.020
7.200
706,051
-0.33(-4.38%)
Jun 29, 2020
7.110
7.570
6.760
7.530
1,166,169
+0.63(+9.13%)
Jun 26, 2020
7.700
7.723
6.800
6.900
1,961,500
-0.77(-10.04%)
Jun 25, 2020
7.710
8.030
7.300
7.670
894,362
+0.09(+1.19%)
Jun 24, 2020
8.250
8.420
6.920
7.580
3,595,842
-2.13(-21.94%)
Jun 23, 2020
10.63
10.63
9.430
9.710
712,262
-0.78(-7.44%)
Jun 22, 2020
10.61
10.95
10.35
10.49
788,339
-0.01(-0.10%)
Jun 19, 2020
10.71
11.09
10.34
10.50
617,500
-0.15(-1.41%)
Jun 18, 2020
10.80
10.99
10.47
10.65
523,562
-0.10(-0.93%)
Jun 17, 2020
10.56
11.15
10.51
10.75
875,432
+0.54(+5.29%)
Jun 16, 2020
10.35
10.45
9.900
10.21
495,374
+0.03(+0.29%)
Jun 15, 2020
9.570
10.35
9.560
10.18
263,965
+0.32(+3.25%)
Jun 12, 2020
9.930
10.18
9.220
9.860
360,100
+0.29(+3.03%)
Jun 11, 2020
9.850
9.940
9.070
9.570
550,968
-0.43(-4.30%)
Jun 10, 2020
10.71
10.96
9.840
10.00
637,030
-0.75(-6.98%)
Jun 09, 2020
12.00
12.19
10.60
10.75
819,266
-1.09(-9.21%)
Jun 08, 2020
10.90
11.87
10.86
11.84
891,391
+1.27(+12.02%)
Jun 05, 2020
10.97
11.16
10.27
10.57
524,100
-0.32(-2.94%)
Jun 04, 2020
11.50
11.72
10.57
10.89
512,590
-0.45(-3.97%)
Jun 03, 2020
10.50
11.45
10.03
11.34
1,058,656
+0.80(+7.59%)
Jun 02, 2020
10.41
10.94
10.20
10.54
674,438
+0.06(+0.57%)
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
.