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)

0.5550 -0.0462 (-7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.6000 0.6400 0.5285 0.5550 150,328 -0.05(-7.68%)
Mar 31, 2025 0.5700 0.6480 0.5667 0.6012 51,040 +0.01(+1.90%)
Mar 28, 2025 0.6180 0.6280 0.5701 0.5900 60,883 -0.03(-4.53%)
Mar 27, 2025 0.5704 0.6280 0.5505 0.6180 459,251 +0.03(+5.10%)
Mar 26, 2025 0.5122 0.6380 0.5010 0.5880 372,517 +0.06(+11.36%)
Mar 25, 2025 0.5100 0.5670 0.4950 0.5280 413,631 +0.03(+6.93%)
Mar 24, 2025 0.4804 0.5219 0.4613 0.4938 1,265,291 -0.05(-9.41%)
Mar 21, 2025 0.6656 0.6656 0.5291 0.5451 562,485 -0.12(-18.10%)
Mar 20, 2025 0.6995 0.6995 0.6100 0.6656 93,364 +0.02(+2.40%)
Mar 19, 2025 0.6790 0.7280 0.6300 0.6500 21,636 -0.01(-1.37%)
Mar 18, 2025 0.6870 0.6870 0.6200 0.6590 63,866 -0.03(-3.65%)
Mar 17, 2025 0.6356 0.6910 0.5822 0.6840 122,150 +0.07(+11.49%)
Mar 14, 2025 0.5800 0.6440 0.5500 0.6135 137,362 +0.01(+2.25%)
Mar 13, 2025 0.7300 0.7980 0.5200 0.6000 256,214 -0.14(-18.48%)
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 0.8100 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%)
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.