BioSig Technologies, Inc. Common Stock (BSGM) Historical Stock Data
6.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSGM is up 2.50% a day on average. There have been 16 days where BioSig Technologies, Inc. Common Stock closed green and 14 days where BSGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | 6.10 | 6.27 | ↑$0.17 (2.79%) | 5.55 | 6.74 | 1.50M |
| 2025-09-11 | 4.36 | 6.10 | ↑$1.74 (39.91%) | 4.36 | 6.12 | 3.03M |
| 2025-09-10 | 4.11 | 4.45 | ↑$0.34 (8.27%) | 4.09 | 4.65 | 1.24M |
| 2025-09-09 | 3.94 | 4.11 | ↑$0.17 (4.31%) | 3.83 | 4.23 | 701.54K |
| 2025-09-08 | 4.33 | 3.88 | ↓$0.45 (-10.39%) | 3.81 | 4.50 | 1.45M |
| 2025-09-05 | 4.60 | 4.41 | ↓$0.19 (-4.13%) | 4.23 | 4.71 | 895.31K |
| 2025-09-04 | 4.67 | 4.57 | ↓$0.10 (-2.14%) | 4.40 | 4.85 | 677.30K |
| 2025-09-03 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.52 | 4.84 | 527.75K |
| 2025-09-02 | 4.69 | 4.73 | ↑$0.04 (0.85%) | 4.56 | 4.90 | 650.45K |
| 2025-08-29 | 5.07 | 4.78 | ↓$0.29 (-5.72%) | 4.74 | 5.07 | 376.74K |
| 2025-08-22 | 4.92 | 5.18 | ↑$0.26 (5.28%) | 4.84 | 5.37 | 502.42K |
| 2025-08-21 | 4.65 | 4.99 | ↑$0.34 (7.31%) | 4.65 | 5.13 | 695.30K |
| 2025-08-15 | 5.06 | 4.97 | ↓$0.09 (-1.78%) | 4.94 | 5.59 | 859.13K |
| 2025-08-08 | 3.68 | 3.75 | ↑$0.07 (1.90%) | 3.66 | 3.89 | 364.22K |
| 2025-08-01 | 4.52 | 4.29 | ↓$0.23 (-5.09%) | 4.05 | 4.65 | 627.77K |
| 2025-07-25 | 5.39 | 4.79 | ↓$0.60 (-11.13%) | 4.50 | 5.39 | 1.31M |
| 2025-07-18 | 4.90 | 4.63 | ↓$0.27 (-5.51%) | 4.52 | 5.16 | 1.18M |
| 2025-07-11 | 6.10 | 5.23 | ↓$0.87 (-14.26%) | 5.10 | 6.20 | 1.71M |
| 2025-07-07 | 10.75 | 11.55 | ↑$0.80 (7.44%) | 10.60 | 12.78 | 1.19M |
| 2025-07-01 | 7.05 | 8.32 | ↑$1.27 (18.01%) | 7.05 | 8.89 | 1.07M |
| 2025-06-27 | 8.32 | 7.66 | ↓$0.66 (-7.93%) | 7.08 | 8.51 | 742.48K |
| 2025-06-26 | 8.11 | 8.51 | ↑$0.40 (4.93%) | 8.10 | 8.64 | 487.17K |
| 2025-06-23 | 6.71 | 7.44 | ↑$0.73 (10.88%) | 6.31 | 7.54 | 1.28M |
| 2025-06-20 | 6.71 | 6.70 | ↓$0.01 (-0.15%) | 6.30 | 7.11 | 1M |
| 2025-06-17 | 6.25 | 6.63 | ↑$0.38 (6.08%) | 6.15 | 6.74 | 737.09K |
| 2025-06-16 | 6.43 | 6.19 | ↓$0.24 (-3.76%) | 5.51 | 6.43 | 648.87K |
| 2025-06-13 | 6.50 | 6.39 | ↓$0.11 (-1.69%) | 6.22 | 7.20 | 813.25K |
| 2025-06-11 | 6.76 | 6.70 | ↓$0.06 (-0.89%) | 6.57 | 7.74 | 1.06M |
| 2025-06-06 | 6.11 | 7.33 | ↑$1.22 (19.97%) | 5.85 | 8.80 | 3.01M |
| 2025-05-30 | 5.02 | 5.60 | ↑$0.58 (11.55%) | 4.39 | 5.68 | 0.98M |
Create an account or log in to view more rows.
$BSGM my put options are fine
$BSGM Dip buyers are going to get wrecked
$BSGM power hour will be fucking crazy
$BSGM has just been halted from trading.
$BSGM Hedgies
we aren't going anywhere!
$BSGM Move up
let's buy
$BSGM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BSGM just fucking go already jeesh
$BSGM Holding
$BSGM what happened