Biosig Technologies Inc (BSGM) Historical Stock Data
1.66 ↑0.32 (23.88%)
As of April 30, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, BSGM is up 6.46% a day on average. There have been 15 days where Biosig Technologies Inc closed green and 15 days where BSGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.33 | 1.66 | ↑$0.33 (24.81%) | 1.27 | 1.85 | 394.98K |
| 2024-04-29 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.28 | 1.38 | 57.35K |
| 2024-04-26 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.27 | 1.39 | 95.75K |
| 2024-04-25 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.25 | 1.34 | 55.16K |
| 2024-04-24 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.26 | 1.46 | 154.92K |
| 2024-04-23 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.42 | 1.54 | 83.62K |
| 2024-04-22 | 1.41 | 1.56 | ↑$0.15 (10.28%) | 1.30 | 1.59 | 216.57K |
| 2024-04-19 | 1.56 | 1.41 | ↓$0.15 (-9.62%) | 1.35 | 1.56 | 199.87K |
| 2024-04-18 | 1.65 | 1.54 | ↓$0.11 (-6.67%) | 1.38 | 1.70 | 417.51K |
| 2024-04-17 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.53 | 2.44 | 3.99M |
| 2024-04-16 | 1.06 | 1.51 | ↑$0.45 (42.45%) | 1.06 | 1.94 | 3.28M |
| 2024-04-15 | 1.30 | 1.10 | ↓$0.20 (-15.38%) | 1.04 | 1.36 | 369.82K |
| 2024-04-12 | 1.57 | 1.36 | ↓$0.21 (-13.38%) | 1.16 | 1.57 | 0.94M |
| 2024-04-11 | 2.30 | 1.49 | ↓$0.81 (-35.22%) | 1.36 | 2.38 | 5.27M |
| 2024-04-10 | 1.55 | 2.01 | ↑$0.46 (29.68%) | 1.54 | 2.38 | 12.68M |
| 2024-04-09 | 1.02 | 1.62 | ↑$0.60 (58.82%) | 1.01 | 2.98 | 21.59M |
| 2024-04-08 | 0.66 | 1.24 | ↑$0.58 (87.88%) | 0.65 | 1.70 | 3.88M |
| 2024-04-05 | 0.65 | 0.65 | ↓$0.00 (-0.42%) | 0.58 | 0.66 | 41.15K |
| 2024-04-04 | 0.62 | 0.63 | ↑$0.00 (0.55%) | 0.59 | 0.67 | 71.44K |
| 2024-04-03 | 0.70 | 0.65 | ↓$0.05 (-7.29%) | 0.48 | 0.71 | 361.78K |
| 2024-04-02 | 0.71 | 0.68 | ↓$0.03 (-4.25%) | 0.65 | 0.71 | 69.26K |
| 2024-04-01 | 0.67 | 0.70 | ↑$0.03 (4.54%) | 0.62 | 0.80 | 127.95K |
| 2024-03-28 | 0.74 | 0.66 | ↓$0.08 (-10.55%) | 0.65 | 0.77 | 272.17K |
| 2024-03-27 | 0.47 | 0.73 | ↑$0.26 (55.32%) | 0.47 | 0.76 | 349.99K |
| 2024-03-26 | 0.54 | 0.47 | ↓$0.07 (-12.96%) | 0.46 | 0.57 | 99.37K |
| 2024-03-25 | 0.55 | 0.55 | ↑$0.00 (0.40%) | 0.54 | 0.57 | 46.70K |
| 2024-03-22 | 0.54 | 0.54 | ↓$0.00 (-0.19%) | 0.52 | 0.55 | 64.10K |
| 2024-03-21 | 0.51 | 0.53 | ↑$0.02 (3.92%) | 0.50 | 0.55 | 67.92K |
| 2024-03-20 | 0.54 | 0.52 | ↓$0.02 (-3.54%) | 0.50 | 0.54 | 51.39K |
| 2024-03-19 | 0.55 | 0.55 | ↑$0.00 (0.02%) | 0.52 | 0.57 | 51.21K |
Create an account or log in to view more rows.
$BSGM why is there no volume? Is that suspicious?
$BSGM has just been halted from trading due to volatility.
$BSGM has just been halted from trading due to volatility.
$BSGM has just been halted from trading due to volatility.
$BSGM has just been halted from trading due to volatility.
$BSGM has just been halted from trading due to volatility.
$BSGM buying!
$BSGM ADDING MORE…
$BSGM has just been halted from trading.
$BSGM my put options are fine