Biosig Technologies (NQ: BSGM )

0.8051 -0.0049 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.8100 0.8300 0.7715 0.8051 182,180 +0.02(+2.27%)
Jan 31, 2023 0.7100 0.7900 0.7072 0.7872 174,838 +0.08(+10.87%)
Jan 30, 2023 0.7400 0.7400 0.6800 0.7100 162,772 -0.03(-4.05%)
Jan 27, 2023 0.7800 0.7898 0.7103 0.7400 163,084 -0.03(-3.87%)
Jan 26, 2023 0.7880 0.8073 0.7400 0.7698 239,122 -0.05(-6.01%)
Jan 25, 2023 0.8201 0.8300 0.7848 0.8190 247,476 -0.01(-1.33%)
Jan 24, 2023 0.7400 0.8369 0.7000 0.8300 280,092 +0.09(+12.06%)
Jan 23, 2023 0.7100 0.7600 0.7000 0.7407 220,287 +0.01(+1.47%)
Jan 20, 2023 0.7500 0.7500 0.6675 0.7300 140,084 -0.01(-1.35%)
Jan 19, 2023 0.7100 0.7500 0.6801 0.7400 181,883 +0.03(+4.20%)
Jan 18, 2023 0.6800 0.7500 0.6600 0.7102 239,873 +0.02(+2.91%)
Jan 17, 2023 0.7100 0.7496 0.6565 0.6901 166,820 -0.03(-4.15%)
Jan 13, 2023 0.7500 0.7700 0.6700 0.7200 377,392 -0.06(-7.34%)
Jan 12, 2023 0.7400 0.7799 0.7063 0.7770 371,037 +0.05(+6.41%)
Jan 11, 2023 0.6200 0.7399 0.6138 0.7302 668,797 +0.13(+20.69%)
Jan 10, 2023 0.5265 0.6300 0.5102 0.6050 458,055 +0.08(+14.17%)
Jan 09, 2023 0.5100 0.5400 0.5005 0.5299 87,093 -0.01(-1.87%)
Jan 06, 2023 0.4600 0.5486 0.4600 0.5400 214,477 +0.08(+16.63%)
Jan 05, 2023 0.4271 0.4700 0.4200 0.4630 245,848 +0.03(+7.67%)
Jan 04, 2023 0.4200 0.4412 0.4012 0.4300 161,263 +0.01(+2.41%)
Jan 03, 2023 0.4100 0.4406 0.4000 0.4199 269,994 -0.00(-0.02%)
Dec 30, 2022 0.4002 0.4412 0.4000 0.4200 367,044 -0.00(-0.97%)
Dec 29, 2022 0.4410 0.4499 0.4101 0.4241 137,423 +0.00(+0.98%)
Dec 28, 2022 0.4501 0.4599 0.4100 0.4200 181,116 -0.01(-3.14%)
Dec 27, 2022 0.5145 0.5179 0.4301 0.4336 201,224 -0.06(-11.51%)
Dec 23, 2022 0.5232 0.5290 0.4757 0.4900 221,635 -0.05(-9.16%)
Dec 22, 2022 0.5401 0.5479 0.5001 0.5394 218,868 -0.00(-0.13%)
Dec 21, 2022 0.5000 0.5579 0.5000 0.5401 295,869 +0.04(+8.02%)
Dec 20, 2022 0.4700 0.5100 0.4584 0.5000 365,751 +0.03(+6.97%)
Dec 19, 2022 0.4400 0.5086 0.4301 0.4674 398,875 +0.04(+8.70%)
Dec 16, 2022 0.4200 0.4646 0.4020 0.4300 506,405 +0.01(+2.38%)
Dec 15, 2022 0.4100 0.4600 0.4050 0.4200 325,703 +0.01(+2.41%)
Dec 14, 2022 0.4191 0.4200 0.4030 0.4101 171,437 -0.01(-2.36%)
Dec 13, 2022 0.4106 0.4400 0.4028 0.4200 309,409 -0.01(-1.20%)
Dec 12, 2022 0.4000 0.4396 0.4000 0.4251 371,892 -0.00(-1.14%)
Dec 09, 2022 0.4900 0.4900 0.4110 0.4300 522,092 -0.06(-12.26%)
Dec 08, 2022 0.5100 0.5233 0.4806 0.4901 287,255 +0.00(+0.27%)
Dec 07, 2022 0.5500 0.5599 0.4706 0.4888 868,126 -0.09(-15.72%)
Dec 06, 2022 0.5622 0.6500 0.5350 0.5800 4,041,159 +0.10(+20.28%)
Dec 05, 2022 0.4500 0.4999 0.4200 0.4822 627,133 +0.07(+15.75%)
Dec 02, 2022 0.4300 0.4300 0.4000 0.4166 204,853 -0.02(-5.32%)
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.