ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BSGM BioSig Technologies Inc

0.66
-0.07 (-9.59%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BSGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.661 -0.069 -9.45% 0.739 0.77 0.6501 269,167
Mar 27 2024 0.73 0.26 55.32% 0.47 0.76 0.47 348,438
Mar 26 2024 0.47 -0.0788 -14.36% 0.54 0.567 0.4555 99,368
Mar 25 2024 0.5488 0.0098 1.82% 0.5466 0.5653 0.538 46,694
Mar 22 2024 0.539 0.009 1.70% 0.54 0.548 0.52 63,911
Mar 21 2024 0.53 0.0099 1.90% 0.5181 0.55 0.500601 67,915
Mar 20 2024 0.5201 -0.0284 -5.18% 0.5392 0.54 0.5005 50,924
Mar 19 2024 0.5485 0.0001 0.02% 0.5484 0.5671 0.52 51,207
Mar 18 2024 0.5484 0.0182 3.43% 0.578 0.578 0.5111 87,260
Mar 15 2024 0.5302 0.0012 0.23% 0.539 0.65 0.5298 274,098
Mar 14 2024 0.529 -0.012 -2.22% 0.53 0.541 0.50 46,350
Mar 13 2024 0.541 0.051 10.41% 0.4753 0.585 0.4731 67,030
Mar 12 2024 0.49 -0.04 -7.55% 0.5141 0.522251 0.47 166,581
Mar 11 2024 0.53 -0.09 -14.52% 0.61 0.638 0.5102 284,677
Mar 08 2024 0.62 0.029 4.91% 0.60 0.6661 0.591 182,841
Mar 07 2024 0.591 -0.054 -8.37% 0.64 0.64 0.57 153,927
Mar 06 2024 0.645 -0.015 -2.27% 0.68 0.68 0.6138 85,759
Mar 05 2024 0.66 -0.0291 -4.22% 0.69 0.6982 0.62 150,658
Mar 04 2024 0.6891 -0.016 -2.27% 0.72 0.7499 0.6511 154,768
Mar 01 2024 0.7051 0.0191 2.78% 0.68 0.73 0.6116 282,169
Feb 29 2024 0.686 -0.064 -8.53% 0.75 0.78 0.58 830,086
Feb 28 2024 0.75 0.2403 47.15% 0.53 0.86 0.5102 2,644,087
Feb 27 2024 0.5097 0.0307 6.41% 0.4831 0.60 0.4444 1,585,376
Feb 26 2024 0.479 0.1497 45.46% 0.337 0.6343 0.3301 7,261,085
Feb 23 2024 0.3293 -0.00055 -0.17% 0.3068 0.336 0.285 332,300
Feb 22 2024 0.329853 -0.03035 -8.43% 0.36 0.38 0.2619 1,664,181
Feb 21 2024 0.3602 -0.1624 -31.08% 0.52 0.5226 0.3527 574,716
Feb 20 2024 0.5226 -0.098 -15.79% 0.66 0.6927 0.52 445,914
Feb 16 2024 0.6206 -0.1584 -20.33% 0.79 0.79 0.601 222,973
Feb 15 2024 0.779 -0.006 -0.76% 0.7666 0.80 0.7456 97,036
Feb 14 2024 0.785 0.0183 2.39% 0.7911 0.8105 0.7668 54,392
Feb 13 2024 0.7667 -0.1244 -13.96% 0.88 1.01 0.761 407,930
Feb 12 2024 0.8911 -0.0089 -0.99% 0.89 1.00 0.87 100,495
Feb 09 2024 0.90 0.1055 13.28% 0.8399 1.05 0.82 282,860
Feb 08 2024 0.7945 0.0125 1.60% 0.78 0.8499 0.76 69,732
Feb 07 2024 0.782 -0.0774 -9.01% 0.87 0.87 0.7223 318,740
Feb 06 2024 0.8594 -0.2289 -21.03% 1.07 1.15 0.8402 308,240
Feb 05 2024 1.0883 -0.25 -18.78% 1.34 1.37 1.04 183,845
Feb 02 2024 1.34 -0.21 -13.55% 1.30 1.45 1.26 164,484
Feb 01 2024 1.55 -0.13 -7.79% 1.769 1.769 1.43 111,053
Jan 31 2024 1.681 -0.20 -10.68% 1.872 1.951 1.662 72,145
Jan 30 2024 1.882 -0.28 -12.91% 2.192 2.192 1.80 107,828
Jan 29 2024 2.161 -0.02 -0.87% 2.18 2.20 2.10 23,050
Jan 26 2024 2.18 -0.02 -0.86% 2.11 2.35 2.11 39,910
Jan 25 2024 2.199 -0.07 -3.13% 2.50 2.50 1.989 54,067
Jan 24 2024 2.27 -0.17 -6.97% 2.50 2.598 2.20 31,115
Jan 23 2024 2.44 -0.10 -4.05% 2.50 2.597 2.393 30,825
Jan 22 2024 2.543 -0.15 -5.46% 2.675 2.799 2.50 39,290
Jan 19 2024 2.69 -0.25 -8.50% 2.881 2.978 2.628 27,501
Jan 18 2024 2.94 0.06 2.05% 3.025 3.058 2.80 17,090
Jan 17 2024 2.881 -0.08 -2.67% 2.99 2.99 2.85 12,388
Jan 16 2024 2.96 -0.07 -2.31% 3.03 3.049 2.851 11,424
Jan 12 2024 3.03 0.12 4.12% 2.90 3.10 2.90 5,578
Jan 11 2024 2.91 -0.08 -2.68% 3.15 3.15 2.90 17,133
Jan 10 2024 2.99 -0.41 -12.06% 3.40 3.45 2.95 51,446
Jan 09 2024 3.40 -0.07 -2.02% 3.302 3.50 3.051 12,875
Jan 08 2024 3.47 -0.58 -14.32% 4.05 4.199 3.311 54,242
Jan 05 2024 4.05 -0.14 -3.34% 4.064 4.319 4.00 10,523
Jan 04 2024 4.19 -0.19 -4.34% 4.351 4.499 4.00 13,701
Jan 03 2024 4.38 0.05 1.15% 4.113 4.384 4.001 14,727
Jan 02 2024 4.33 -0.42 -8.84% 4.657 4.75 4.158 45,556

Your Recent History

Delayed Upgrade Clock