Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

0.4700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Jun 28, 2019 94.50 97.90 91.40 93.90 194,320 -0.80(-0.84%)
Jun 27, 2019 88.20 95.50 88.20 94.70 36,356 +6.10(+6.88%)
Jun 26, 2019 86.20 89.30 85.00 88.60 13,167 +1.20(+1.37%)
Jun 25, 2019 89.20 89.20 86.10 87.40 15,287 -2.60(-2.89%)
Jun 24, 2019 90.30 92.89 84.30 90.00 27,528 -2.50(-2.70%)
Jun 21, 2019 88.40 92.50 84.10 92.50 41,910 +3.50(+3.93%)
Jun 20, 2019 89.70 89.70 86.50 89.00 21,160 +1.00(+1.14%)
Jun 19, 2019 83.50 88.60 82.46 88.00 21,607 +3.50(+4.14%)
Jun 18, 2019 85.00 86.00 80.60 84.50 17,228 -0.50(-0.59%)
Jun 17, 2019 82.00 86.30 81.05 85.00 31,845 +5.90(+7.46%)
Jun 14, 2019 74.00 79.80 73.27 79.10 17,910 +4.40(+5.89%)
Jun 13, 2019 68.30 78.50 68.30 74.70 22,142 +6.40(+9.37%)
Jun 12, 2019 63.80 68.80 63.80 68.30 15,171 +4.60(+7.22%)
Jun 11, 2019 67.80 68.00 63.30 63.70 14,393 -4.60(-6.73%)
Jun 10, 2019 62.80 68.30 61.30 68.30 21,719 +5.10(+8.07%)
Jun 07, 2019 61.80 66.40 60.60 63.20 21,880 -1.80(-2.77%)
Jun 06, 2019 62.00 65.00 61.00 65.00 20,461 +4.70(+7.79%)
Jun 05, 2019 67.50 68.30 60.30 60.30 37,211 -6.10(-9.19%)
Jun 04, 2019 68.00 69.50 63.55 66.40 39,426 -0.70(-1.04%)
Jun 03, 2019 72.90 74.82 65.39 67.10 31,057 -9.00(-11.83%)
May 31, 2019 70.00 77.00 69.50 76.10 38,860 +5.90(+8.40%)
May 30, 2019 68.40 71.40 67.23 70.20 28,868 -2.20(-3.04%)
May 29, 2019 65.40 78.30 65.20 72.40 86,419 +6.40(+9.70%)
May 28, 2019 68.00 68.00 64.10 66.00 26,448 -2.70(-3.93%)
May 24, 2019 71.10 71.30 65.30 68.70 34,880 -3.10(-4.32%)
May 23, 2019 70.20 72.00 67.00 71.80 19,529 +1.70(+2.43%)
May 22, 2019 75.70 75.85 68.00 70.10 35,978 -4.80(-6.41%)
May 21, 2019 75.00 78.20 70.60 74.90 44,087 +0.40(+0.54%)
May 20, 2019 80.50 80.70 74.20 74.50 23,313 -6.60(-8.14%)
May 17, 2019 84.60 84.60 77.00 81.10 35,980 -3.80(-4.48%)
May 16, 2019 87.00 88.10 83.80 84.90 25,037 -2.10(-2.41%)
May 15, 2019 83.30 90.30 82.80 87.00 21,786 +2.60(+3.08%)
May 14, 2019 93.80 99.70 82.90 84.40 53,175 -9.60(-10.21%)
May 13, 2019 89.20 97.00 86.10 94.00 42,985 +4.80(+5.38%)
May 10, 2019 87.50 90.00 87.10 89.20 31,660 +2.20(+2.53%)
May 09, 2019 86.60 88.20 80.60 87.00 39,201 +4.30(+5.20%)
May 08, 2019 76.50 83.60 75.40 82.70 40,957 +7.30(+9.68%)
May 07, 2019 70.00 75.50 70.00 75.40 23,539 +6.50(+9.43%)
May 06, 2019 67.50 69.90 67.00 68.90 17,136 +2.20(+3.30%)
May 03, 2019 67.50 67.50 66.25 66.70 5,990 -0.30(-0.45%)
May 02, 2019 65.90 67.00 65.10 67.00 9,636 +1.00(+1.52%)
May 01, 2019 66.90 67.40 65.10 66.00 9,415 +0.20(+0.30%)
Apr 30, 2019 68.80 68.80 65.10 65.80 7,629 -2.20(-3.24%)
Apr 29, 2019 67.00 68.00 65.10 68.00 9,625 +1.00(+1.49%)
Apr 26, 2019 67.20 67.40 65.08 67.00 7,250 +0.50(+0.75%)
Apr 25, 2019 66.60 68.50 65.90 66.50 8,009 +0.50(+0.76%)
Apr 24, 2019 64.30 68.20 64.30 66.00 6,439 +1.50(+2.33%)
Apr 23, 2019 63.70 64.98 63.10 64.50 3,349 +0.70(+1.10%)
Apr 22, 2019 62.90 65.42 62.90 63.80 3,152 +0.30(+0.47%)
Apr 18, 2019 62.90 66.56 62.90 63.50 2,540 +0.80(+1.28%)
Apr 17, 2019 65.00 65.00 62.50 62.70 8,817 -3.10(-4.71%)
Apr 16, 2019 67.70 68.27 65.00 65.80 9,096 -0.48(-0.73%)
Apr 15, 2019 63.80 66.60 61.64 66.28 4,755 +2.48(+3.89%)
Apr 12, 2019 61.00 64.20 60.50 63.80 3,760 +3.80(+6.33%)
Apr 11, 2019 60.80 61.30 60.00 60.00 3,141 -0.30(-0.50%)
Apr 10, 2019 61.90 61.90 60.00 60.30 3,313 +0.10(+0.17%)
Apr 09, 2019 61.00 61.90 60.00 60.20 5,116 +0.20(+0.33%)
Apr 08, 2019 61.00 61.10 59.80 60.00 9,405 -1.00(-1.64%)
Apr 05, 2019 59.90 61.00 59.50 61.00 5,730 +1.50(+2.52%)
Apr 04, 2019 61.00 61.00 59.50 59.50 5,959 -0.80(-1.33%)
Apr 03, 2019 61.00 61.00 59.50 60.30 3,215 -0.50(-0.82%)
Apr 02, 2019 60.20 61.08 59.20 60.80 3,286 +1.60(+2.70%)
Apr 01, 2019 62.10 62.31 59.10 59.20 4,397 -2.20(-3.58%)
Mar 29, 2019 60.80 62.10 60.00 61.40 3,100 +1.70(+2.85%)
Mar 28, 2019 59.50 62.41 59.10 59.70 2,762 +0.30(+0.51%)
Mar 27, 2019 59.70 60.88 59.10 59.40 2,637 -0.50(-0.83%)
Mar 26, 2019 63.90 63.90 59.60 59.90 5,058 +0.50(+0.84%)
Mar 25, 2019 61.00 61.50 59.13 59.40 3,900 -2.00(-3.26%)
Mar 22, 2019 59.10 64.80 59.00 61.40 6,530 +1.40(+2.33%)
Mar 21, 2019 69.80 70.30 60.00 60.00 15,756 -8.70(-12.66%)
Mar 20, 2019 69.90 69.90 66.68 68.70 6,304 -0.90(-1.29%)
Mar 19, 2019 70.00 71.97 69.01 69.60 17,480 +0.10(+0.14%)
Mar 18, 2019 73.00 73.15 68.00 69.50 14,715 -2.80(-3.87%)
Mar 15, 2019 65.00 72.30 64.91 72.30 43,970 +7.80(+12.09%)
Mar 14, 2019 65.00 65.50 62.50 64.50 20,163 +1.50(+2.38%)
Mar 13, 2019 56.50 63.00 56.50 63.00 28,133 +6.50(+11.50%)
Mar 12, 2019 55.20 56.50 54.50 56.50 3,688 +1.40(+2.54%)
Mar 11, 2019 56.50 56.50 54.00 55.10 3,447 -1.00(-1.78%)
Mar 08, 2019 54.00 56.20 54.00 56.10 3,870 +1.70(+3.13%)
Mar 07, 2019 55.40 57.00 54.00 54.40 7,530 -1.90(-3.37%)
Mar 06, 2019 55.30 56.90 54.44 56.30 6,653 +1.90(+3.49%)
Mar 05, 2019 54.10 56.50 54.00 54.40 5,005 -0.40(-0.73%)
Mar 04, 2019 55.50 55.73 53.60 54.80 1,252 +0.80(+1.48%)
Mar 01, 2019 56.40 57.50 53.50 54.00 4,820 -0.70(-1.28%)
Feb 28, 2019 55.20 58.25 54.00 54.70 7,945 -1.00(-1.80%)
Feb 27, 2019 54.50 55.70 53.59 55.70 5,840 +0.50(+0.91%)
Feb 26, 2019 55.00 56.00 50.90 55.20 11,886 +0.20(+0.36%)
Feb 25, 2019 55.00 55.25 53.00 55.00 9,785 +1.10(+2.04%)
Feb 22, 2019 54.60 55.50 52.20 53.90 10,540 +0.00(+0.00%)
Feb 21, 2019 53.90 55.00 50.00 53.90 15,056 +1.40(+2.67%)
Feb 20, 2019 54.50 57.50 51.90 52.50 35,924 +1.70(+3.35%)
Feb 19, 2019 51.20 52.50 48.38 50.80 11,491 -0.40(-0.78%)
Feb 15, 2019 45.90 54.90 45.90 51.20 12,630 +5.95(+13.15%)
Feb 14, 2019 44.40 46.00 44.00 45.25 4,184 +1.25(+2.84%)
Feb 13, 2019 45.00 45.50 42.60 44.00 4,738 +1.10(+2.56%)
Feb 12, 2019 43.50 44.00 42.90 42.90 3,856 +0.00(+0.00%)
Feb 11, 2019 42.50 43.50 42.20 42.90 1,526 +1.00(+2.39%)
Feb 08, 2019 42.50 43.00 41.90 41.90 1,860 -0.30(-0.71%)
Feb 07, 2019 42.00 43.10 41.80 42.20 1,411 +0.00(+0.00%)
Feb 06, 2019 42.90 43.30 42.10 42.20 1,297 -0.30(-0.71%)
Feb 05, 2019 43.50 43.50 42.50 42.50 4,040 -1.00(-2.30%)
Feb 04, 2019 42.20 43.50 42.00 43.50 1,566 +0.50(+1.16%)
Feb 01, 2019 43.10 44.70 42.20 43.00 3,150 +0.00(+0.00%)
Jan 31, 2019 42.50 43.41 42.00 43.00 1,704 +0.25(+0.58%)
Jan 30, 2019 43.00 43.50 42.00 42.75 3,297 -0.25(-0.58%)
Jan 29, 2019 42.70 43.00 41.50 43.00 1,780 +0.50(+1.18%)
Jan 28, 2019 42.50 42.50 41.30 42.50 2,689 +0.00(+0.00%)
Jan 25, 2019 41.30 42.80 40.60 42.50 4,320 +1.30(+3.16%)
Jan 24, 2019 42.80 42.80 41.00 41.20 5,093 -1.60(-3.74%)
Jan 23, 2019 42.80 43.30 41.40 42.80 2,692 +0.70(+1.66%)
Jan 22, 2019 44.40 45.00 42.00 42.10 7,633 -2.60(-5.82%)
Jan 18, 2019 45.00 45.90 43.50 44.70 3,850 +0.00(+0.00%)
Jan 17, 2019 43.50 46.51 43.40 44.70 4,043 +0.70(+1.59%)
Jan 16, 2019 43.40 46.25 42.50 44.00 2,419 +0.00(+0.00%)
Jan 15, 2019 43.10 44.00 42.22 44.00 1,990 +1.30(+3.04%)
Jan 14, 2019 42.00 43.99 42.00 42.70 2,414 +0.60(+1.43%)
Jan 11, 2019 42.60 43.50 42.00 42.10 4,000 -0.20(-0.47%)
Jan 10, 2019 44.00 44.00 42.20 42.30 1,897 -1.70(-3.86%)
Jan 09, 2019 43.60 44.80 42.38 44.00 3,214 +0.40(+0.92%)
Jan 08, 2019 44.46 44.79 43.60 43.60 908 -1.20(-2.68%)
Jan 07, 2019 43.50 44.90 43.50 44.80 1,403 +1.00(+2.28%)
Jan 04, 2019 45.00 45.00 43.00 43.80 1,620 -0.70(-1.57%)
Jan 03, 2019 43.00 45.00 43.00 44.50 1,438 +1.20(+2.77%)
Jan 02, 2019 43.30 44.90 41.70 43.30 3,329 +0.60(+1.41%)
Dec 31, 2018 42.00 43.90 41.50 42.70 2,500 +0.95(+2.28%)
Dec 28, 2018 41.50 45.00 41.50 41.75 3,390 +0.25(+0.60%)
Dec 27, 2018 42.60 42.87 41.50 41.50 2,185 -1.50(-3.49%)
Dec 26, 2018 42.60 44.90 41.50 43.00 3,382 -0.90(-2.05%)
Dec 24, 2018 47.10 47.10 42.90 43.90 5,250 +1.10(+2.57%)
Dec 21, 2018 47.60 49.50 42.60 42.80 27,540 -4.70(-9.89%)
Dec 20, 2018 46.60 49.20 44.00 47.50 16,596 +2.00(+4.40%)
Dec 19, 2018 44.40 48.30 44.00 45.50 15,689 +1.20(+2.71%)
Dec 18, 2018 41.60 47.30 41.60 44.30 12,578 +2.70(+6.49%)
Dec 17, 2018 39.00 42.00 39.00 41.60 6,689 +2.60(+6.67%)
Dec 14, 2018 39.80 41.00 38.60 39.00 2,930 -1.50(-3.70%)
Dec 13, 2018 39.90 41.00 39.10 40.50 1,400 +0.70(+1.76%)
Dec 12, 2018 39.30 41.20 38.28 39.80 2,242 +0.80(+2.05%)
Dec 11, 2018 39.60 39.60 38.10 39.00 2,216 +0.00(+0.00%)
Dec 10, 2018 38.60 42.00 38.50 39.00 5,197 -0.20(-0.51%)
Dec 07, 2018 40.10 41.00 38.60 39.20 2,150 -0.90(-2.24%)
Dec 06, 2018 38.10 45.20 38.10 40.10 5,805 +0.40(+1.01%)
Dec 04, 2018 41.90 41.90 39.00 39.70 3,130 -1.80(-4.34%)
Dec 03, 2018 40.30 41.50 37.99 41.50 4,187 +1.00(+2.47%)
Nov 30, 2018 42.90 43.50 40.00 40.50 6,630 -3.50(-7.95%)
Nov 29, 2018 41.60 47.90 41.60 44.00 2,335 +2.10(+5.01%)
Nov 28, 2018 41.00 43.00 40.20 41.90 11,581 +1.70(+4.23%)
Nov 27, 2018 38.50 41.00 38.50 40.20 11,521 +1.90(+4.96%)
Nov 26, 2018 39.20 39.90 37.50 38.30 1,410 -0.05(-0.13%)
Nov 23, 2018 38.70 38.70 38.08 38.35 270 -0.55(-1.41%)
Nov 21, 2018 38.90 38.90 38.90 0 +1.70(+4.57%)
Nov 20, 2018 37.00 39.50 35.50 37.20 7,195 -0.30(-0.80%)
Nov 19, 2018 39.80 42.20 37.50 37.50 6,138 -2.30(-5.78%)
Nov 16, 2018 40.20 40.50 38.50 39.80 5,370 -1.70(-4.10%)
Nov 15, 2018 42.50 43.50 40.00 41.50 5,610 -1.20(-2.81%)
Nov 14, 2018 44.00 45.00 42.70 42.70 6,687 -1.30(-2.95%)
Nov 13, 2018 46.00 48.00 43.00 44.00 14,093 +2.00(+4.76%)
Nov 12, 2018 43.40 45.50 41.00 42.00 6,419 -2.00(-4.54%)
Nov 09, 2018 45.80 45.80 43.50 44.00 3,440 -1.50(-3.30%)
Nov 08, 2018 45.80 46.00 44.30 45.50 4,509 +1.30(+2.94%)
Nov 07, 2018 44.60 46.40 44.20 44.20 2,019 +0.70(+1.61%)
Nov 06, 2018 42.60 46.98 42.50 43.50 10,867 +0.50(+1.16%)
Nov 05, 2018 41.00 44.72 39.50 43.00 4,376 +1.50(+3.61%)
Nov 02, 2018 41.70 43.40 39.00 41.50 2,960 -1.00(-2.35%)
Nov 01, 2018 37.00 44.13 37.00 42.50 6,003 +5.50(+14.86%)
Oct 31, 2018 36.10 39.92 35.28 37.00 6,166 +0.50(+1.37%)
Oct 30, 2018 40.20 42.00 35.00 36.50 7,195 -5.00(-12.05%)
Oct 29, 2018 45.00 47.50 37.60 41.50 3,098 -4.00(-8.79%)
Oct 26, 2018 45.90 46.00 45.00 45.50 5,010 -0.70(-1.52%)
Oct 25, 2018 46.70 47.50 45.20 46.20 2,478 +0.50(+1.09%)
Oct 24, 2018 45.30 48.50 45.30 45.70 2,719 +0.60(+1.33%)
Oct 23, 2018 45.40 50.00 45.00 45.10 5,518 +0.20(+0.45%)
Oct 22, 2018 46.20 49.01 43.70 44.90 3,320 -2.40(-5.07%)
Oct 19, 2018 46.60 48.00 45.50 47.30 2,500 -0.50(-1.05%)
Oct 18, 2018 48.20 50.00 44.50 47.80 1,899 +2.80(+6.22%)
Oct 17, 2018 45.40 49.10 44.00 45.00 3,159 -1.60(-3.43%)
Oct 16, 2018 47.50 49.50 45.00 46.60 2,814 -1.40(-2.91%)
Oct 15, 2018 48.30 49.86 45.00 48.00 1,465 +0.50(+1.05%)
Oct 12, 2018 47.90 51.70 46.50 47.50 11,620 -0.40(-0.84%)
Oct 11, 2018 49.50 49.50 46.50 47.90 13,517 -2.60(-5.15%)
Oct 10, 2018 51.50 51.66 50.00 50.50 3,014 -1.60(-3.07%)
Oct 09, 2018 53.00 54.60 51.00 52.10 3,790 -0.60(-1.14%)
Oct 08, 2018 54.70 55.22 51.70 52.70 5,689 -2.30(-4.18%)
Oct 05, 2018 53.90 56.00 53.90 55.00 2,200 +0.00(+0.00%)
Oct 04, 2018 53.70 56.50 53.70 55.00 2,728 +1.30(+2.42%)
Oct 03, 2018 53.00 55.61 52.50 53.70 6,465 +0.40(+0.75%)
Oct 02, 2018 57.00 57.00 53.00 53.30 5,394 -2.05(-3.70%)
Oct 01, 2018 55.80 57.37 51.10 55.35 4,919 -0.45(-0.81%)
Sep 28, 2018 58.00 58.00 52.70 55.80 6,240 -2.20(-3.79%)
Sep 27, 2018 56.50 59.00 56.50 58.00 3,004 +1.40(+2.47%)
Sep 26, 2018 58.00 64.90 56.20 56.60 7,754 -0.61(-1.07%)
Sep 25, 2018 60.00 60.02 56.10 57.21 4,217 -3.89(-6.36%)
Sep 24, 2018 63.40 67.00 57.60 61.10 10,734 -5.60(-8.40%)
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.