Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BioSig Technologies, Inc. - Common Stock (NQ: BSGM )

0.7360 -0.0016 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.8000 0.8110 0.6106 0.7360 319,403 -0.00(-0.22%)
Mar 11, 2025 0.7703 0.8431 0.7376 0.7376 53,042 -0.07(-8.94%)
Mar 10, 2025 0.7976 0.8500 0.7500 0.8100 120,808 +0.03(+3.24%)
Mar 07, 2025 0.8187 0.8700 0.7319 0.7846 96,813 -0.07(-7.80%)
Mar 06, 2025 0.8850 0.9485 0.8000 0.8510 157,748 -0.02(-2.74%)
Mar 05, 2025 0.8800 0.9500 0.8400 0.8750 209,271 -0.01(-0.57%)
Mar 04, 2025 0.9500 0.9487 0.8603 0.8800 260,382 -0.10(-10.20%)
Mar 03, 2025 0.9500 1.030 0.8228 0.9800 233,987 +0.05(+4.96%)
Feb 28, 2025 0.8900 0.9757 0.8626 0.9337 201,711 +0.05(+6.10%)
Feb 27, 2025 1.020 1.100 0.8800 0.8800 801,942 -0.22(-20.00%)
Feb 26, 2025 1.070 1.140 0.9700 1.100 165,359 +0.02(+1.85%)
Feb 25, 2025 0.9500 1.240 0.9437 1.080 1,769,737 +0.13(+13.68%)
Feb 24, 2025 0.9300 0.9600 0.8267 0.9500 109,820 +0.02(+2.70%)
Feb 21, 2025 0.8200 0.9250 0.7700 0.9250 4,326,936 +0.10(+12.13%)
Feb 20, 2025 0.9000 0.9600 0.8098 0.8249 222,313 -0.09(-9.35%)
Feb 19, 2025 0.8800 0.9400 0.8800 0.9100 14,242 +0.01(+1.11%)
Feb 18, 2025 0.9500 0.9800 0.8707 0.9000 88,866 -0.04(-4.26%)
Feb 14, 2025 0.9700 0.9880 0.8428 0.9400 163,567 +0.03(+3.30%)
Feb 13, 2025 0.8500 0.9500 0.7803 0.9100 262,383 +0.06(+7.06%)
Feb 12, 2025 0.8900 0.9400 0.8006 0.8500 177,012 -0.04(-4.06%)
Feb 11, 2025 0.8700 0.9400 0.8100 0.8860 188,753 +0.01(+1.12%)
Feb 10, 2025 0.9400 0.9900 0.8321 0.8762 89,597 -0.03(-3.59%)
Feb 07, 2025 0.9000 1.070 0.9000 0.9088 251,641 -0.02(-2.17%)
Feb 06, 2025 1.030 1.100 0.9256 0.9290 100,275 -0.11(-10.67%)
Feb 05, 2025 1.030 1.090 1.020 1.040 35,317 -0.02(-1.89%)
Feb 04, 2025 1.010 1.090 1.010 1.060 55,172 +0.02(+1.92%)
Feb 03, 2025 1.030 1.060 0.9548 1.040 131,455 +0.01(+0.97%)
Jan 31, 2025 0.8800 1.040 0.8200 1.030 289,053 +0.21(+25.12%)
Jan 30, 2025 0.9887 1.020 0.8210 0.8232 152,413 -0.13(-13.44%)
Jan 29, 2025 0.9203 1.020 0.9002 0.9510 213,812 +0.03(+3.36%)
Jan 28, 2025 0.9500 1.000 0.9200 0.9201 52,315 -0.04(-4.19%)
Jan 27, 2025 1.020 1.078 0.9082 0.9603 117,504 -0.05(-5.39%)
Jan 24, 2025 1.100 1.100 1.000 1.015 103,648 -0.07(-6.02%)
Jan 23, 2025 1.110 1.110 1.000 1.080 218,972 -0.06(-5.26%)
Jan 22, 2025 1.100 1.190 1.095 1.140 96,557 +0.01(+0.88%)
Jan 21, 2025 1.180 1.180 1.000 1.130 192,145 -0.03(-2.59%)
Jan 17, 2025 1.190 1.270 1.160 1.160 174,889 -0.02(-1.69%)
Jan 16, 2025 1.320 1.320 1.180 1.180 49,256 -0.06(-4.84%)
Jan 15, 2025 1.250 1.320 1.210 1.240 100,975 -0.05(-3.88%)
Jan 14, 2025 1.360 1.460 1.170 1.290 278,165 -0.12(-8.51%)
Jan 13, 2025 1.410 1.490 1.350 1.410 35,811 -0.03(-2.08%)
Jan 10, 2025 1.270 1.495 1.260 1.440 215,697 +0.13(+9.92%)
Jan 08, 2025 1.440 1.440 1.230 1.310 105,985 -0.05(-4.03%)
Jan 07, 2025 1.460 1.570 1.350 1.365 93,900 -0.08(-5.86%)
Jan 06, 2025 1.670 1.670 1.410 1.450 108,200 -0.13(-8.23%)
Jan 03, 2025 1.490 1.610 1.391 1.580 205,613 +0.18(+12.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.