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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.1150 0.1150 0.1000 0.1000 3,900 -0.00(-3.34%)
Feb 27, 2017 0.1000 0.1035 0.1000 0.1035 1,250 +0.00(+3.45%)
Feb 24, 2017 0.1000 0.1000 0.1000 0.1000 140 +0.00(+0.00%)
Feb 23, 2017 0.1000 0.1060 0.1000 0.1000 8,603 -0.01(-12.93%)
Feb 22, 2017 0.1150 0.1150 0.1148 0.1148 523 -0.00(-0.13%)
Feb 21, 2017 0.0999 0.1150 0.0977 0.1150 21,435 +0.02(+15.12%)
Feb 17, 2017 0.0999 0.0999 0.0999 0 +0.01(+17.53%)
Feb 16, 2017 0.0850 0.0850 0.0850 0.0850 12,510 +0.00(+3.56%)
Feb 15, 2017 0.1000 0.1000 0.0801 0.0821 17,329 -0.02(-17.92%)
Feb 14, 2017 0.0944 0.1000 0.0927 0.1000 42,700 +0.01(+8.11%)
Feb 13, 2017 0.0860 0.1000 0.0850 0.0925 43,075 +0.01(+7.88%)
Feb 10, 2017 0.0706 0.0860 0.0706 0.0857 21,696 +0.03(+42.66%)
Feb 09, 2017 0.0600 0.0601 0.0600 0.0601 5,690 -0.02(-21.95%)
Feb 08, 2017 0.0860 0.0860 0.0690 0.0770 20,930 -0.01(-10.47%)
Feb 07, 2017 0.0600 0.0860 0.0600 0.0860 25,654 +0.03(+43.33%)
Feb 06, 2017 0.0690 0.0690 0.0600 0.0600 10,638 +0.00(+0.00%)
Feb 03, 2017 0.0600 0.0690 0.0600 0.0600 22,525 +0.00(+0.00%)
Feb 02, 2017 0.0600 0.0645 0.0600 0.0600 23,495 +0.00(+0.00%)
Feb 01, 2017 0.0600 0.0600 0.0600 0.0600 1,323 +0.00(+0.00%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 14,621 +0.00(+0.00%)
Jan 27, 2017 0.0600 0.0600 0.0600 58 +0.00(+0.00%)
Jan 26, 2017 0.0690 0.0690 0.0600 0.0600 21,679 -0.01(-13.04%)
Jan 25, 2017 0.0500 0.0690 0.0500 0.0690 119,374 +0.02(+38.00%)
Jan 24, 2017 0.0687 0.0687 0.0500 0.0500 5,800 +0.01(+12.11%)
Jan 23, 2017 0.0690 0.0690 0.0434 0.0446 5,139 -0.02(-35.27%)
Jan 20, 2017 0.0700 0.0700 0.0412 0.0689 23,680 -0.00(-1.43%)
Jan 19, 2017 0.0538 0.0749 0.0350 0.0699 160,452 +0.04(+125.48%)
Jan 18, 2017 0.0356 0.0521 0.0300 0.0310 34,932 -0.00(-12.92%)
Jan 17, 2017 0.0539 0.0539 0.0356 0.0356 3,137 -0.00(-11.00%)
Jan 13, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2017 0.0400 0.0400 0.0400 0.0400 117,036 +0.00(+0.00%)
Jan 11, 2017 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.76%)
Jan 10, 2017 0.0397 0.0400 0.0397 0.0397 7,045 -0.00(-0.58%)
Jan 09, 2017 0.0400 0.0400 0.0398 0.0399 69,342 -0.00(-0.17%)
Jan 06, 2017 0.0400 0.0400 0.0400 0.0400 2,240 +0.00(+0.00%)
Jan 05, 2017 0.0397 0.0400 0.0397 0.0400 40,375 +0.00(+0.76%)
Jan 04, 2017 0.0397 0.0397 0.0397 0.0397 2,613 -0.00(-0.75%)
Jan 03, 2017 0.0400 0.0455 0.0400 0.0400 6,563 -0.00(-0.35%)
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%)
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.