BSGM

Biosig Technologies Historical Data

BSGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 7.43 -0.19 -2.49% 7.59 7.70 6.83 635,992
Aug 06 2020 7.62 -0.38 -4.69% 7.96 8.06 7.4138 773,976
Aug 05 2020 7.995 -0.23 -2.74% 8.05 8.20 7.71 562,699
Aug 04 2020 8.22 -0.88 -9.67% 9.27 9.70 8.10 1,635,977
Aug 03 2020 9.10 0.05 0.55% 9.27 9.77 8.9232 1,871,046
Jul 31 2020 9.05 -0.01 -0.11% 9.27 9.37 8.43 1,273,198
Jul 30 2020 9.06 0.77 9.29% 8.20 9.20 8.15 1,424,926
Jul 29 2020 8.29 0.34 4.28% 7.93 8.70 7.93 651,218
Jul 28 2020 7.95 -0.14 -1.73% 8.05 8.19 7.87 241,294
Jul 27 2020 8.09 -0.21 -2.53% 8.35 8.50 7.7176 511,908
Jul 24 2020 8.30 0.46 5.87% 7.84 8.47 7.70 1,098,958
Jul 23 2020 7.84 -0.10 -1.26% 7.92 8.15 7.6128 619,882
Jul 22 2020 7.94 0.22 2.85% 7.65 8.04 7.65 394,685
Jul 21 2020 7.72 -0.24 -3.02% 8.05 8.12 7.64 549,197
Jul 20 2020 7.96 -0.33 -3.98% 8.36 8.46 7.77 783,407
Jul 17 2020 8.29 0.07 0.85% 8.26 8.3902 7.81 851,169
Jul 16 2020 8.22 0.46 5.86% 7.78 8.42 7.71 1,207,095
Jul 15 2020 7.765 0.56 7.7% 7.33 7.8399 7.1601 760,320
Jul 14 2020 7.21 0.07 0.98% 7.14 7.4841 6.91 496,762
Jul 13 2020 7.14 -0.06 -0.83% 7.20 8.35 6.99 2,746,736
Jul 10 2020 7.20 0.09 1.27% 7.10 7.30 6.88 635,205
Jul 09 2020 7.11 -0.01 -0.14% 7.12 7.25 6.71 648,260
Jul 08 2020 7.12 -0.02 -0.28% 7.12 7.39 6.81 1,423,043
Jul 07 2020 7.14 -0.13 -1.79% 7.16 7.35 7.02 434,025
Jul 06 2020 7.27 -0.14 -1.89% 7.49 7.66 7.17 416,498
Jul 03 2020 7.41 0.00 +0.00% 7.26 7.44 7.02 0
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
Jun 04 2020 10.87 -0.47 -4.14% 11.50 11.72 10.57 511,574
Jun 03 2020 11.34 0.77 7.28% 10.50 11.45 10.03 1,057,916
Jun 02 2020 10.57 0.09 0.86% 10.41 10.94 10.20 672,241
Jun 01 2020 10.48 1.10 11.73% 9.25 11.24 9.25 1,595,300
May 29 2020 9.38 -0.51 -5.16% 9.79 9.88 9.09 484,526
May 28 2020 9.89 -0.53 -5.09% 10.40 10.65 9.80 528,381
May 27 2020 10.42 -0.14 -1.33% 10.64 10.77 9.76 546,273
May 26 2020 10.56 -0.39 -3.56% 11.04 11.15 10.53 417,118
May 25 2020 10.95 0.00 +0.00% 11.01 11.25 10.65 0
May 22 2020 10.95 -0.06 -0.54% 11.01 11.25 10.65 417,774
May 21 2020 11.01 -0.04 -0.36% 11.01 11.43 10.85 390,739
May 20 2020 11.05 0.42 3.97% 10.89 11.25 10.21 565,975
May 19 2020 10.6285 -0.76 -6.69% 11.30 11.50 10.25 639,823
May 18 2020 11.39 0.10 0.89% 12.00 12.27 11.30 1,179,065
May 15 2020 11.29 0.02 0.18% 11.22 11.73 10.77 674,205
May 14 2020 11.27 0.29 2.64% 11.31 12.40 10.6602 935,083
May 13 2020 10.98 -0.47 -4.1% 11.45 12.00 10.00 956,990
May 12 2020 11.45 0.57 5.24% 11.00 12.43 10.56 1,666,623
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:20200810 23:11:21