Biosig Technologies Inc (BSGM) Historical Stock Data
1.63 ↑0.12 (7.95%)
As of April 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, BSGM is up 5.40% a day on average. There have been 13 days where Biosig Technologies Inc closed green and 17 days where BSGM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-18 | 0.58 | 0.55 | ↓$0.03 (-5.12%) | 0.51 | 0.58 | 87.26K |
2024-03-15 | 0.54 | 0.53 | ↓$0.01 (-1.63%) | 0.50 | 0.65 | 276.52K |
2024-03-14 | 0.53 | 0.53 | ↓$0.00 (-0.19%) | 0.50 | 0.54 | 46.41K |
2024-03-13 | 0.48 | 0.54 | ↑$0.07 (13.82%) | 0.47 | 0.59 | 67.03K |
2024-03-12 | 0.51 | 0.49 | ↓$0.02 (-4.69%) | 0.47 | 0.52 | 167.65K |
2024-03-11 | 0.61 | 0.53 | ↓$0.08 (-13.11%) | 0.51 | 0.64 | 285.19K |
2024-03-08 | 0.60 | 0.62 | ↑$0.02 (3.33%) | 0.59 | 0.67 | 182.84K |
2024-03-07 | 0.64 | 0.59 | ↓$0.05 (-7.66%) | 0.57 | 0.64 | 157.05K |
2024-03-06 | 0.68 | 0.65 | ↓$0.04 (-5.15%) | 0.61 | 0.68 | 83.49K |
Create an account or log in to view more rows.
$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
$BSGM how long until we take off?