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 (%)
Feb 29, 2016 0.3699 0.3995 0.3300 0.3750 50,522 +0.00(+0.00%)
Feb 26, 2016 0.3799 0.3799 0.3230 0.3750 17,473 +0.03(+10.29%)
Feb 25, 2016 0.3551 0.3991 0.3140 0.3400 88,637 -0.06(-15.00%)
Feb 24, 2016 0.4008 0.4008 0.3550 0.4000 24,002 -0.00(-0.15%)
Feb 23, 2016 0.3941 0.4080 0.3650 0.4006 56,458 +0.03(+6.83%)
Feb 22, 2016 0.3510 0.4100 0.3510 0.3750 34,484 -0.02(-5.78%)
Feb 19, 2016 0.4000 0.4050 0.3700 0.3980 30,815 -0.00(-0.50%)
Feb 18, 2016 0.3566 0.4400 0.3310 0.4000 34,774 +0.05(+12.83%)
Feb 17, 2016 0.2900 0.4000 0.2900 0.3545 117,664 +0.05(+17.00%)
Feb 16, 2016 0.2720 0.3200 0.2720 0.3030 32,889 +0.00(+0.00%)
Feb 12, 2016 0.3030 0.3030 0.3030 0 +0.04(+15.34%)
Feb 11, 2016 0.2706 0.2706 0.2627 0.2627 2,283 +0.00(+0.04%)
Feb 10, 2016 0.2910 0.2910 0.2625 0.2626 5,180 -0.03(-10.98%)
Feb 09, 2016 0.2828 0.3000 0.2551 0.2950 35,342 -0.01(-1.67%)
Feb 08, 2016 0.2604 0.3000 0.2601 0.3000 14,519 +0.01(+3.48%)
Feb 05, 2016 0.2900 0.2900 0.2592 0.2899 86,093 -0.00(-0.03%)
Feb 04, 2016 0.2700 0.2910 0.2500 0.2900 74,488 +0.02(+7.37%)
Feb 03, 2016 0.2800 0.2999 0.2700 0.2701 26,302 -0.01(-3.47%)
Feb 02, 2016 0.2730 0.2898 0.2700 0.2798 25,247 +0.01(+2.49%)
Feb 01, 2016 0.2602 0.3128 0.2602 0.2730 13,752 +0.01(+4.96%)
Jan 29, 2016 0.2800 0.2907 0.2600 0.2601 21,232 -0.02(-7.11%)
Jan 28, 2016 0.2500 0.2990 0.2350 0.2800 83,691 +0.01(+1.86%)
Jan 27, 2016 0.2750 0.2750 0.2500 0.2749 51,741 -0.00(-0.04%)
Jan 26, 2016 0.2950 0.2950 0.2750 0.2750 17,021 -0.01(-1.79%)
Jan 25, 2016 0.2900 0.3150 0.2800 0.2800 16,771 -0.01(-3.45%)
Jan 22, 2016 0.3150 0.3200 0.2900 0.2900 42,405 +0.00(+0.00%)
Jan 21, 2016 0.2945 0.3050 0.2900 0.2900 6,000 -0.01(-3.04%)
Jan 20, 2016 0.3200 0.3200 0.2500 0.2991 130,503 -0.02(-6.56%)
Jan 19, 2016 0.3200 0.3400 0.3150 0.3201 43,791 +0.00(+0.03%)
Jan 15, 2016 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Jan 14, 2016 0.3101 0.3589 0.3101 0.3500 21,921 -0.01(-2.48%)
Jan 13, 2016 0.3200 0.3589 0.3100 0.3589 68,537 +0.03(+10.43%)
Jan 12, 2016 0.3300 0.3598 0.3250 0.3250 38,968 -0.01(-1.52%)
Jan 11, 2016 0.3598 0.3598 0.3200 0.3300 41,357 -0.02(-5.71%)
Jan 08, 2016 0.3351 0.3599 0.3101 0.3500 61,497 +0.04(+12.54%)
Jan 07, 2016 0.3350 0.3600 0.3100 0.3110 116,452 -0.03(-9.86%)
Jan 06, 2016 0.3700 0.3700 0.3330 0.3450 106,827 -0.00(-0.29%)
Jan 05, 2016 0.3470 0.3700 0.3460 0.3460 33,483 -0.02(-6.49%)
Jan 04, 2016 0.3650 0.3700 0.3463 0.3700 46,071 +0.01(+1.37%)
Dec 31, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 30, 2015 0.3800 0.3800 0.3500 0.3700 130,005 +0.01(+2.78%)
Dec 29, 2015 0.3300 0.3800 0.3300 0.3600 114,848 +0.02(+5.88%)
Dec 28, 2015 0.3600 0.3950 0.3400 0.3400 207,552 -0.05(-12.82%)
Dec 24, 2015 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Dec 23, 2015 0.3310 0.4800 0.3300 0.4200 933,223 -0.16(-27.59%)
Dec 22, 2015 0.5700 0.5950 0.5700 0.5800 11,823 -0.02(-2.52%)
Dec 21, 2015 0.6200 0.6400 0.5800 0.5950 83,614 -0.03(-4.03%)
Dec 18, 2015 0.6449 0.6449 0.6001 0.6200 19,815 +0.01(+1.16%)
Dec 17, 2015 0.6140 0.6449 0.5950 0.6129 43,165 -0.00(-0.18%)
Dec 16, 2015 0.5700 0.6200 0.5700 0.6140 29,505 -0.01(-0.97%)
Dec 15, 2015 0.5660 0.6200 0.5600 0.6200 29,082 +0.03(+5.10%)
Dec 14, 2015 0.6000 0.6399 0.5656 0.5899 65,229 +0.01(+0.92%)
Dec 11, 2015 0.5850 0.6099 0.5600 0.5845 45,729 -0.01(-0.93%)
Dec 10, 2015 0.5655 0.5999 0.5455 0.5900 51,272 +0.00(+0.00%)
Dec 09, 2015 0.6050 0.6050 0.5350 0.5900 146,112 -0.01(-1.76%)
Dec 08, 2015 0.5650 0.6300 0.5500 0.6006 117,210 +0.02(+3.55%)
Dec 07, 2015 0.6550 0.6800 0.5800 0.5800 59,355 -0.10(-14.71%)
Dec 04, 2015 0.6401 0.6800 0.6400 0.6800 34,879 +0.01(+1.49%)
Dec 03, 2015 0.6300 0.6800 0.6300 0.6700 100,115 +0.04(+6.35%)
Dec 02, 2015 0.6400 0.6800 0.6201 0.6300 58,149 -0.03(-4.55%)
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.