Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bg Medicine Inc (OP: BGMD )

N/A UNCHANGED
Last Price Updated: 11:21 AM EDT, Nov 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.0401 0.0401 0.0401 0 +0.00(+0.10%)
Dec 29, 2016 0.0475 0.0485 0.0397 0.0401 69,708 -0.01(-15.58%)
Dec 28, 2016 0.0475 0.0485 0.0475 0.0475 6,674 +0.00(+0.00%)
Dec 27, 2016 0.0500 0.0500 0.0475 0.0475 5,512 -0.01(-13.48%)
Dec 23, 2016 0.0549 0.0549 0.0549 0 +0.00(+0.00%)
Dec 22, 2016 0.0515 0.0554 0.0500 0.0549 141,758 -0.00(-0.18%)
Dec 21, 2016 0.0466 0.0584 0.0466 0.0550 28,073 +0.01(+18.03%)
Dec 20, 2016 0.0750 0.0750 0.0466 0.0466 6,670 -0.01(-15.12%)
Dec 19, 2016 0.0480 0.0749 0.0401 0.0549 265,088 -0.01(-20.10%)
Dec 16, 2016 0.0491 0.0687 0.0490 0.0687 23,367 +0.02(+39.95%)
Dec 15, 2016 0.0480 0.0800 0.0480 0.0491 22,438 -0.03(-38.62%)
Dec 14, 2016 0.0800 0.0800 0.0726 0.0800 5,500 +0.01(+23.08%)
Dec 13, 2016 0.0470 0.0700 0.0470 0.0650 44,950 +0.02(+38.30%)
Dec 12, 2016 0.0470 0.0523 0.0470 0.0470 14,950 -0.00(-0.84%)
Dec 09, 2016 0.0800 0.0880 0.0474 0.0474 5,300 -0.03(-40.75%)
Dec 08, 2016 0.0800 0.0800 0.0800 0.0800 4,075 -0.00(-1.23%)
Dec 07, 2016 0.0801 0.0810 0.0801 0.0810 19,156 +0.00(+1.25%)
Dec 06, 2016 0.0950 0.1000 0.0800 0.0800 49,013 -0.02(-16.80%)
Dec 05, 2016 0.1012 0.1012 0.0961 0.0961 11,823 +0.00(+1.21%)
Dec 02, 2016 0.0950 0.0950 0.0950 0.0950 1,125 -0.01(-5.00%)
Dec 01, 2016 0.0950 0.1000 0.0950 0.1000 14,619 +0.01(+5.26%)
Nov 30, 2016 0.0858 0.1050 0.0858 0.0950 22,277 +0.01(+18.75%)
Nov 29, 2016 0.0800 0.0858 0.0800 0.0800 2,125 +0.00(+0.00%)
Nov 28, 2016 0.0900 0.0900 0.0800 0.0800 18,263 -0.02(-20.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 22, 2016 0.1200 0.1200 0.1200 0.1200 2,438 +0.00(+0.00%)
Nov 21, 2016 0.1200 0.1200 0.1200 0.1200 2,845 +0.00(+0.00%)
Nov 18, 2016 0.1197 0.1210 0.1170 0.1200 3,950 -0.00(-0.08%)
Nov 17, 2016 0.1294 0.1294 0.1170 0.1201 5,016 -0.01(-10.97%)
Nov 16, 2016 0.1200 0.1404 0.1200 0.1349 9,714 +0.01(+6.94%)
Nov 14, 2016 0.1262 0.1262 0.1262 50 +0.01(+9.70%)
Nov 11, 2016 0.1155 0.1155 0.1150 0.1150 2,980 -0.00(-0.86%)
Nov 10, 2016 0.1160 0.1160 0.1160 0.1160 12,050 +0.00(+0.52%)
Nov 09, 2016 0.1154 0.1154 0.1154 0.1154 7,525 -0.03(-18.76%)
Nov 08, 2016 0.1420 0.1420 0.1420 0.1420 2,500 -0.01(-5.31%)
Nov 07, 2016 0.1500 0.1500 0.1230 0.1500 10,376 -0.03(-16.67%)
Nov 04, 2016 0.1104 0.1800 0.1104 0.1800 6,913 +0.07(+63.49%)
Nov 03, 2016 0.1104 0.1200 0.1101 0.1101 1,825 -0.02(-18.44%)
Nov 02, 2016 0.1350 0.1350 0.1123 0.1350 25,888 +0.00(+0.00%)
Nov 01, 2016 0.1005 0.1350 0.1005 0.1350 38,753 +0.02(+17.39%)
Oct 31, 2016 0.1150 0.1150 0.1150 0.1150 700 -0.02(-14.81%)
Oct 28, 2016 0.1350 0.1350 0.1350 0.1350 7,157 +0.02(+18.11%)
Oct 27, 2016 0.1350 0.1350 0.1143 0.1143 4,500 +0.00(+2.60%)
Oct 26, 2016 0.1138 0.1138 0.1114 0.1114 1,625 +0.01(+10.85%)
Oct 24, 2016 0.1005 0.1005 0.1005 0 -0.03(-25.56%)
Oct 21, 2016 0.1350 0.1350 0.1225 0.1350 2,675 +0.01(+10.20%)
Oct 20, 2016 0.1350 0.1350 0.1225 0.1225 2,003 +0.00(+0.00%)
Oct 19, 2016 0.1225 0.1225 0.1225 0.1225 6,357 -0.00(-0.10%)
Oct 18, 2016 0.1225 0.1350 0.1225 0.1226 56,787 -0.00(-2.19%)
Oct 17, 2016 0.1225 0.1254 0.1225 0.1254 1,687 +0.00(+2.35%)
Oct 14, 2016 0.1225 0.1225 0.1225 0.1225 5,063 -0.01(-9.26%)
Oct 13, 2016 0.1275 0.1350 0.1275 0.1350 4,626 +0.01(+5.88%)
Oct 12, 2016 0.1350 0.1350 0.1275 0.1275 15,504 +0.00(+2.00%)
Oct 11, 2016 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Oct 10, 2016 0.1250 0.1350 0.1250 0.1250 8,800 +0.00(+0.00%)
Oct 07, 2016 0.1325 0.1325 0.1225 0.1250 32,788 -0.03(-20.63%)
Oct 06, 2016 0.1625 0.1625 0.1325 0.1575 31,250 -0.01(-4.55%)
Oct 05, 2016 0.1600 0.1700 0.1105 0.1650 23,219 -0.01(-2.94%)
Oct 04, 2016 0.1055 0.1800 0.1055 0.1700 14,986 -0.01(-5.56%)
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.