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 (%)
Jul 29, 2016 0.2000 0.2000 0.2000 0.2000 250 -0.00(-2.44%)
Jul 28, 2016 0.2050 0.2050 0.2000 0.2050 10,268 +0.00(+2.50%)
Jul 27, 2016 0.2000 0.2000 0.2000 0.2000 4,140 +0.00(+0.00%)
Jul 26, 2016 0.2000 0.2000 0.1900 0.2000 4,546 +0.01(+5.26%)
Jul 25, 2016 0.2200 0.2200 0.1900 0.1900 26,512 -0.03(-13.56%)
Jul 22, 2016 0.2049 0.2199 0.2049 0.2198 4,516 +0.03(+15.68%)
Jul 21, 2016 0.2000 0.2000 0.1900 0.1900 462 -0.01(-5.00%)
Jul 20, 2016 0.2000 0.2197 0.2000 0.2000 4,041 +0.00(+2.51%)
Jul 19, 2016 0.2215 0.2215 0.1951 0.1951 6,366 -0.01(-3.46%)
Jul 18, 2016 0.1959 0.2479 0.1952 0.2021 7,029 +0.00(+0.00%)
Jul 15, 2016 0.2221 0.2221 0.1961 0.2021 8,050 +0.01(+6.37%)
Jul 14, 2016 0.1880 0.2490 0.1880 0.1900 26,168 +0.00(+2.15%)
Jul 13, 2016 0.2101 0.2500 0.1860 0.1860 18,453 -0.03(-15.45%)
Jul 12, 2016 0.2170 0.2209 0.2101 0.2200 10,351 -0.00(-2.03%)
Jul 11, 2016 0.2101 0.2390 0.2101 0.2245 20,453 +0.00(+2.02%)
Jul 08, 2016 0.2399 0.2399 0.2200 0.2201 14,609 +0.00(+0.00%)
Jul 07, 2016 0.2200 0.2201 0.2200 0.2201 885 -0.03(-11.96%)
Jul 05, 2016 0.2500 0.2500 0.2500 0.2500 3,583 +0.03(+12.31%)
Jul 01, 2016 0.2226 0.2226 0.2226 0 -0.02(-7.25%)
Jun 30, 2016 0.2276 0.2400 0.2250 0.2400 18,522 +0.00(+0.00%)
Jun 29, 2016 0.2140 0.2400 0.2140 0.2400 47,932 +0.03(+12.15%)
Jun 28, 2016 0.1950 0.2140 0.1950 0.2140 14,651 +0.02(+9.74%)
Jun 27, 2016 0.2160 0.2170 0.1859 0.1950 49,815 -0.04(-18.75%)
Jun 24, 2016 0.2250 0.2400 0.1900 0.2400 27,757 +0.01(+6.67%)
Jun 23, 2016 0.1861 0.2250 0.1861 0.2250 18,516 +0.04(+20.97%)
Jun 22, 2016 0.1961 0.1961 0.1860 0.1860 5,493 -0.01(-5.15%)
Jun 21, 2016 0.1861 0.1961 0.1861 0.1961 20,400 +0.01(+5.37%)
Jun 20, 2016 0.2000 0.2000 0.1861 0.1861 13,537 -0.01(-6.95%)
Jun 17, 2016 0.1861 0.2000 0.1861 0.2000 2,848 +0.01(+7.53%)
Jun 16, 2016 0.1860 0.1930 0.1860 0.1860 26,583 +0.00(+0.00%)
Jun 15, 2016 0.1860 0.1860 0.1860 0.1860 1,451 -0.01(-7.00%)
Jun 14, 2016 0.2010 0.2150 0.1860 0.2000 42,103 +0.00(+0.00%)
Jun 13, 2016 0.1887 0.2000 0.1859 0.2000 12,405 +0.00(+1.63%)
Jun 10, 2016 0.1955 0.2050 0.1955 0.1968 8,000 +0.01(+5.86%)
Jun 09, 2016 0.2000 0.2000 0.1859 0.1859 920 -0.01(-7.05%)
Jun 08, 2016 0.2000 0.2050 0.2000 0.2000 8,856 +0.00(+0.00%)
Jun 07, 2016 0.2005 0.2026 0.1859 0.2000 10,367 -0.00(-0.25%)
Jun 06, 2016 0.2005 0.2005 0.2005 0.2005 243 +0.00(+0.00%)
Jun 03, 2016 0.1859 0.2005 0.1859 0.2005 18,707 +0.00(+1.57%)
Jun 02, 2016 0.2104 0.2104 0.1859 0.1974 6,752 -0.00(-1.30%)
Jun 01, 2016 0.2291 0.2445 0.2000 0.2000 12,024 +0.00(+0.00%)
May 31, 2016 0.2200 0.2300 0.2000 0.2000 14,812 -0.00(-2.44%)
May 27, 2016 0.2050 0.2050 0.2050 0 -0.05(-18.07%)
May 26, 2016 0.2750 0.2800 0.2502 0.2502 39,500 -0.02(-9.02%)
May 25, 2016 0.2727 0.2910 0.2727 0.2750 26,603 -0.02(-8.33%)
May 24, 2016 0.2863 0.3020 0.2706 0.3000 11,810 +0.03(+10.86%)
May 23, 2016 0.2928 0.2928 0.2706 0.2706 10,614 -0.04(-14.10%)
May 20, 2016 0.3000 0.3150 0.2700 0.3150 15,484 +0.02(+5.00%)
May 19, 2016 0.2950 0.3008 0.2950 0.3000 1,679 -0.00(-0.24%)
May 18, 2016 0.2901 0.3200 0.2901 0.3007 8,465 -0.02(-6.02%)
May 17, 2016 0.3100 0.3200 0.3100 0.3200 8,139 +0.01(+3.23%)
May 16, 2016 0.3100 0.3200 0.2710 0.3100 23,543 +0.01(+3.33%)
May 13, 2016 0.2961 0.3399 0.2551 0.3000 53,040 -0.05(-14.26%)
May 12, 2016 0.3499 0.3499 0.3499 0.3499 150 +0.05(+16.63%)
May 11, 2016 0.2975 0.3100 0.2975 0.3000 28,218 +0.00(+0.00%)
May 10, 2016 0.3300 0.3500 0.2850 0.3000 70,983 -0.04(-12.02%)
May 09, 2016 0.3400 0.3410 0.3400 0.3410 8,142 +0.00(+0.29%)
May 06, 2016 0.3434 0.3500 0.3050 0.3400 57,878 -0.01(-2.16%)
May 05, 2016 0.3450 0.3500 0.3252 0.3475 76,933 +0.00(+0.72%)
May 04, 2016 0.2800 0.3450 0.2800 0.3450 128,566 +0.07(+27.78%)
May 03, 2016 0.2500 0.2725 0.2010 0.2700 168,426 +0.06(+30.26%)
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.