BSGM

Biosig Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Biosig Technologies Inc BSGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.1217 19.68% 0.74 18:32:46
Open Price Low Price High Price Close Price Prev Close
0.6379 0.5822 0.75 0.73 0.6183
more quote information »

BSGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.59010.750.570.5990574120,1180.149925.4%
1 Month0.700.750.500.6002168152,6390.045.71%
3 Months1.221.490.500.8465671265,377-0.48-39.34%
6 Months1.591.72810.500.9928627244,060-0.85-53.46%
1 Year3.314.10070.501.83228,061-2.57-77.64%
3 Years6.7012.430.505.38359,920-5.96-88.96%
5 Years7.0512.430.505.53306,420-6.31-89.5%

BSGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.6183 0.0181 3.02% 0.6281 0.65 0.6082 71,070
Aug 08 2022 0.6002 0.0193 3.32% 0.60 0.6529 0.5904 126,344
Aug 05 2022 0.5809 -0.0133 -2.24% 0.60 0.6002 0.57 104,744
Aug 04 2022 0.5942 -0.009 -1.49% 0.65 0.65 0.59 94,039
Aug 03 2022 0.6032 0.0017 0.28% 0.5901 0.663 0.5901 204,392
Aug 02 2022 0.6015 0.0141 2.4% 0.5874 0.6175 0.5602 140,433
Aug 01 2022 0.5874 0.0197 3.47% 0.555 0.59 0.555 39,623
Jul 29 2022 0.5677 -0.0071 -1.24% 0.56 0.5999 0.559 56,453
Jul 28 2022 0.5748 -0.0081 -1.39% 0.59 0.6074 0.50 278,728
Jul 27 2022 0.5829 0.0249 4.46% 0.56 0.595 0.5505 67,955
Jul 26 2022 0.558 -0.0416 -6.94% 0.57 0.6024 0.55 146,102
Jul 25 2022 0.5996 0.0096 1.63% 0.56 0.60 0.56 35,439
Jul 22 2022 0.59 -0.053 -8.24% 0.64 0.64 0.5799 90,671
Jul 21 2022 0.643 0.0373 6.16% 0.6041 0.643 0.5114 353,316
Jul 20 2022 0.6057 0.0257 4.43% 0.609 0.636 0.55 249,067
Jul 19 2022 0.58 -0.0252 -4.16% 0.605 0.628 0.5694 228,499
Jul 18 2022 0.6052 -0.0308 -4.84% 0.6169 0.6359 0.5926 73,491
Jul 15 2022 0.636 0.0283 4.66% 0.62 0.636 0.5928 90,875
Jul 14 2022 0.6077 0.0034 0.56% 0.5998 0.628 0.5802 88,420
Jul 13 2022 0.6043 -0.0887 -12.8% 0.70 0.7001 0.58 513,127
Jul 12 2022 0.693 -0.0009 -0.13% 0.704 0.71 0.6701 47,198
Jul 11 2022 0.6939 -0.0154 -2.17% 0.7175 0.7724 0.625 188,869
See More Historical Prices ยป
Your Recent History
NASDAQ
BSGM
Biosig Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 23:43:44