BSGM

Biosig Technologies Historical Data

BSGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 4.82 -0.46 -8.71% 5.36 5.5268 4.69 646,001
Jan 14 2021 5.28 -0.25 -4.52% 5.70 5.75 5.14 703,109
Jan 13 2021 5.53 0.41 8.01% 5.27 6.14 5.2581 2,091,560
Jan 12 2021 5.12 0.61 13.53% 4.55 5.44 4.55 1,217,324
Jan 11 2021 4.51 -0.05 -1.1% 4.49 4.56 4.41 91,935
Jan 08 2021 4.56 0.15 3.4% 4.43 4.60 4.34 319,945
Jan 07 2021 4.41 -0.08 -1.78% 4.46 4.50 4.30 127,991
Jan 06 2021 4.49 0.32 7.67% 4.24 4.57 4.18 578,477
Jan 05 2021 4.17 0.18 4.51% 4.00 4.27 4.00 210,821
Jan 04 2021 3.99 0.09 2.31% 3.90 4.13 3.75 225,930
Jan 01 2021 3.90 0.00 +0.00% 4.11 4.1494 3.88 0
Dec 31 2020 3.90 -0.23 -5.57% 4.11 4.1494 3.88 372,008
Dec 30 2020 4.13 0.13 3.25% 4.00 4.20 3.97 306,038
Dec 29 2020 4.00 -0.19 -4.53% 4.18 4.29 3.95 473,467
Dec 28 2020 4.19 -0.22 -4.99% 4.41 4.45 4.15 600,767
Dec 25 2020 4.41 0.00 +0.00% 4.60 4.60 4.36 0
Dec 24 2020 4.41 0.00 +0.00% 4.60 4.60 4.36 0
Dec 24 2020 4.41 -0.17 -3.71% 4.60 4.60 4.36 73,646
Dec 23 2020 4.58 0.12 2.69% 4.50 4.64 4.30 220,510
Dec 22 2020 4.46 -0.07 -1.55% 4.60 4.63 4.39 203,066
Dec 21 2020 4.53 0.06 1.34% 4.35 4.65 4.35 245,273
Dec 18 2020 4.47 -0.13 -2.83% 4.63 4.83 4.46 399,498
Dec 17 2020 4.60 0.11 2.45% 4.48 4.67 4.38 171,059
Dec 16 2020 4.49 -0.25 -5.27% 4.74 4.88 4.465 328,437
Dec 15 2020 4.74 -0.10 -2.07% 4.88 5.08 4.61 355,658
Dec 14 2020 4.84 -0.46 -8.68% 5.31 5.49 4.82 350,707
Dec 11 2020 5.30 0.43 8.83% 5.05 5.35 5.01 512,534
Dec 10 2020 4.87 0.35 7.74% 4.49 4.89 4.42 285,022
Dec 09 2020 4.52 0.00 0.0% 4.52 4.52 4.52 0
Dec 08 2020 4.52 -0.04 -0.88% 4.61 4.61 4.40 231,440
Dec 07 2020 4.56 0.07 1.56% 4.49 4.60 4.365 268,962
Dec 04 2020 4.49 -0.15 -3.23% 4.63 4.7143 4.42 295,800
Dec 03 2020 4.64 0.10 2.2% 4.60 4.75 4.55 168,404
Dec 02 2020 4.54 0.18 4.13% 4.40 4.60 4.35 166,318
Dec 01 2020 4.36 -0.24 -5.22% 4.59 4.70 4.30 445,382
Nov 30 2020 4.60 -0.04 -0.86% 4.60 4.74 4.46 213,797
Nov 27 2020 4.64 0.00 +0.00% 4.50 4.79 4.4738 0
Nov 27 2020 4.64 0.09 1.98% 4.50 4.79 4.4738 246,096
Nov 26 2020 4.55 0.00 +0.00% 4.40 4.79 4.385 0
Nov 25 2020 4.55 0.16 3.64% 4.40 4.79 4.385 295,986
Nov 24 2020 4.39 0.08 1.86% 4.31 4.53 4.31 355,710
Nov 23 2020 4.31 -0.12 -2.71% 4.50 4.6494 4.28 250,761
Nov 20 2020 4.43 0.36 8.71% 4.03 4.49 4.01 403,221
Nov 19 2020 4.075 0.20 5.03% 3.92 4.10 3.82 474,862
Nov 18 2020 3.88 -0.13 -3.24% 4.11 4.15 3.81 428,300
Nov 17 2020 4.01 0.06 1.52% 3.90 4.1999 3.81 313,806
Nov 16 2020 3.95 0.09 2.33% 3.88 4.09 3.84 227,673
Nov 13 2020 3.86 0.17 4.61% 3.71 4.00 3.71 352,332
Nov 12 2020 3.69 0.09 2.5% 3.63 3.81 3.5817 258,973
Nov 11 2020 3.60 0.06 1.69% 3.60 3.65 3.44 158,824
Nov 10 2020 3.54 0.15 4.42% 3.39 3.62 3.33 382,923
Nov 09 2020 3.39 0.12 3.67% 3.43 3.62 3.32 509,856
Nov 06 2020 3.27 -0.12 -3.54% 3.40 3.55 3.10 528,182
Nov 05 2020 3.39 0.28 9.0% 3.12 3.42 3.10 262,119
Nov 04 2020 3.11 -0.03 -0.96% 3.14 3.30 3.03 298,109
Nov 03 2020 3.14 0.15 5.02% 3.04 3.24 2.99 356,022
Nov 02 2020 2.99 -0.17 -5.38% 3.22 3.3242 2.9405 341,029
Oct 30 2020 3.16 0.00 +0.00% 3.41 3.47 3.1469 0
Oct 30 2020 3.16 -0.31 -8.93% 3.41 3.47 3.1469 373,315
Oct 29 2020 3.47 0.06 1.76% 3.40 3.54 3.04 702,697
Oct 28 2020 3.41 0.40 13.1% 2.97 3.69 2.7973 1,258,153
Oct 27 2020 3.015 -0.02 -0.5% 2.966 3.10 2.79 759,294
Oct 26 2020 3.03 -1.99 -39.64% 2.92 3.60 2.29 3,259,094
Oct 23 2020 5.02 0.03 0.6% 5.03 5.2436 4.95 142,329
Oct 22 2020 4.99 -0.07 -1.38% 5.05 5.17 4.85 233,821
Oct 21 2020 5.06 -0.09 -1.75% 5.12 5.22 4.96 151,784
Oct 20 2020 5.15 -0.05 -0.96% 5.26 5.35 5.07 168,108
Oct 19 2020 5.20 -0.39 -6.98% 5.56 5.80 5.18 370,749
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:20210117 04:20:42