BSGM

Biosig Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Biosig Technologies Inc BSGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.25 3.49% 7.41 7.02 7.44 7.26 7.16 20:00:00
more quote information »

BSGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.718.036.767.231,047,593-0.30-3.89%
1 Month11.5012.196.768.92868,296-4.09-35.57%
3 Months4.9012.434.498.95932,8712.5151.22%
6 Months5.9512.432.367.36685,4761.4624.54%
1 Year9.3412.432.367.35387,742-1.93-20.66%
3 Years7.0512.432.367.24269,4870.365.11%
5 Years7.0512.432.367.24269,4870.365.11%

BSGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 7.41 0.25 3.49% 7.26 7.44 7.02 533,810
Jul 01 2020 7.16 -0.04 -0.56% 7.17 7.44 7.01 589,968
Jun 30 2020 7.20 -0.33 -4.38% 7.50 7.73 7.02 704,494
Jun 29 2020 7.53 0.67 9.77% 7.11 7.57 6.76 1,163,396
Jun 26 2020 6.8601 -0.81 -10.62% 7.70 7.75 6.80 1,886,766
Jun 25 2020 7.675 0.04 0.59% 7.71 8.03 7.30 893,341
Jun 24 2020 7.63 -2.09 -21.5% 8.25 9.36 6.92 3,588,365
Jun 23 2020 9.72 -0.75 -7.16% 10.63 10.63 9.43 712,053
Jun 22 2020 10.47 -0.03 -0.29% 10.61 11.07 10.33 772,795
Jun 19 2020 10.50 -0.14 -1.32% 10.71 11.09 10.34 611,291
Jun 18 2020 10.64 -0.08 -0.75% 10.80 11.36 10.31 522,262
Jun 17 2020 10.72 0.52 5.1% 10.56 11.37 10.47 875,016
Jun 16 2020 10.20 0.00 0.0% 10.35 10.45 9.90 494,555
Jun 15 2020 10.20 0.36 3.66% 9.57 10.35 9.21 263,876
Jun 12 2020 9.8399 0.27 2.82% 9.93 10.175 9.22 360,101
Jun 11 2020 9.57 -0.41 -4.11% 9.85 10.10 9.07 550,663
Jun 10 2020 9.98 -0.78 -7.25% 10.71 10.9573 9.84 634,595
Jun 09 2020 10.76 -1.06 -8.97% 12.00 12.19 10.60 818,037
Jun 08 2020 11.82 1.26 11.93% 10.90 11.87 10.8001 889,188
Jun 05 2020 10.56 -0.31 -2.85% 10.97 11.16 10.27 523,586
See More Historical Prices »
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.

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

P: V: D:20200705 04:57:40