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