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

Bg Medicine Inc (OP: BGMD )

0.0001 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 (%)
Apr 29, 2016 0.1875 0.1990 0.1800 0.1990 31,994 +0.01(+3.89%)
Apr 28, 2016 0.1800 0.1950 0.1800 0.1915 12,950 -0.00(-1.77%)
Apr 27, 2016 0.1990 0.1990 0.1750 0.1950 106,540 -0.00(-2.01%)
Apr 26, 2016 0.2000 0.2000 0.1700 0.1990 34,403 +0.01(+7.57%)
Apr 25, 2016 0.1800 0.1900 0.1800 0.1850 25,175 +0.01(+8.82%)
Apr 22, 2016 0.1900 0.1900 0.1700 0.1700 22,090 -0.00(-0.58%)
Apr 21, 2016 0.1805 0.1805 0.1710 0.1710 4,475 -0.02(-10.00%)
Apr 20, 2016 0.1850 0.1900 0.1800 0.1900 14,501 +0.00(+0.00%)
Apr 19, 2016 0.1660 0.2000 0.1660 0.1900 129,472 -0.01(-2.56%)
Apr 18, 2016 0.1945 0.1990 0.1770 0.1950 73,713 -0.01(-2.50%)
Apr 15, 2016 0.1910 0.2000 0.1910 0.2000 16,363 +0.00(+0.00%)
Apr 14, 2016 0.1963 0.2000 0.1900 0.2000 23,461 -0.01(-3.85%)
Apr 13, 2016 0.1971 0.2080 0.1925 0.2080 13,780 +0.00(+1.46%)
Apr 12, 2016 0.2079 0.2079 0.1850 0.2050 61,343 -0.00(-1.39%)
Apr 11, 2016 0.2140 0.2150 0.2000 0.2079 83,423 -0.01(-2.85%)
Apr 08, 2016 0.2100 0.2150 0.2000 0.2140 93,850 +0.00(+1.90%)
Apr 07, 2016 0.1800 0.2150 0.1800 0.2100 25,072 +0.01(+7.69%)
Apr 06, 2016 0.2000 0.2150 0.1860 0.1950 22,720 +0.01(+4.56%)
Apr 05, 2016 0.2100 0.2150 0.1850 0.1865 194,162 +0.00(+0.81%)
Apr 04, 2016 0.1820 0.2200 0.1820 0.1850 152,784 -0.01(-5.13%)
Apr 01, 2016 0.3550 0.3590 0.1750 0.1950 895,845 -0.16(-45.83%)
Mar 31, 2016 0.3600 0.3602 0.3600 0.3600 15,507 +0.00(+0.00%)
Mar 30, 2016 0.3600 0.3610 0.3600 0.3600 2,676 -0.00(-0.55%)
Mar 29, 2016 0.3600 0.3640 0.3600 0.3620 18,315 -0.00(-0.82%)
Mar 28, 2016 0.3600 0.3650 0.3600 0.3650 3,819 +0.01(+1.39%)
Mar 24, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 23, 2016 0.3699 0.3700 0.3451 0.3700 27,946 +0.00(+0.03%)
Mar 22, 2016 0.3401 0.3699 0.3401 0.3699 8,448 +0.00(+0.00%)
Mar 21, 2016 0.3450 0.3699 0.3410 0.3699 18,169 -0.00(-0.03%)
Mar 18, 2016 0.3624 0.3749 0.3350 0.3700 12,788 -0.00(-1.31%)
Mar 17, 2016 0.3749 0.3749 0.3400 0.3749 11,802 +0.03(+10.23%)
Mar 16, 2016 0.3401 0.3401 0.3401 0.3401 1,247 -0.04(-9.91%)
Mar 15, 2016 0.3390 0.3775 0.3351 0.3775 11,150 +0.00(+0.00%)
Mar 14, 2016 0.3500 0.3819 0.3301 0.3775 35,673 +0.04(+12.59%)
Mar 11, 2016 0.3838 0.3838 0.3210 0.3353 3,895 -0.04(-11.76%)
Mar 10, 2016 0.3500 0.3800 0.3500 0.3800 4,900 +0.01(+1.33%)
Mar 09, 2016 0.3500 0.3750 0.3500 0.3750 7,769 -0.01(-1.32%)
Mar 08, 2016 0.3642 0.3850 0.2840 0.3800 62,186 +0.00(+0.00%)
Mar 07, 2016 0.3850 0.3850 0.3531 0.3800 6,554 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4000 0.3500 0.3800 119,331 -0.01(-1.55%)
Mar 03, 2016 0.3900 0.3900 0.3330 0.3860 24,323 -0.00(-1.03%)
Mar 02, 2016 0.3905 0.3905 0.3310 0.3900 9,172 -0.00(-0.71%)
Mar 01, 2016 0.3625 0.3949 0.3625 0.3928 3,494 +0.02(+4.75%)
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%)
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.