Advertisement
U.S. markets closed

BioSig Technologies, Inc. (BSGM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.6610-0.0500 (-7.03%)
At close: 04:00PM EDT
0.6900 +0.03 (+4.39%)
After hours: 07:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.73900.77000.65000.66100.6610269,200
Mar 27, 20240.47000.76000.47000.73000.7300353,400
Mar 26, 20240.54000.56700.45600.47000.4700100,300
Mar 25, 20240.54700.56500.53800.54900.549046,700
Mar 22, 20240.54000.54800.52000.53900.539063,900
Mar 21, 20240.51000.55000.50100.53000.530067,900
Mar 20, 20240.53900.54000.50000.52000.520051,400
Mar 19, 20240.54800.56700.52000.54900.549051,200
Mar 18, 20240.57800.57800.51100.54800.548087,300
Mar 15, 20240.53900.65000.50100.53000.5300275,400
Mar 14, 20240.53000.54100.50000.52900.529046,600
Mar 13, 20240.47500.58500.47300.54100.541067,000
Mar 12, 20240.51400.52200.47000.49000.4900169,200
Mar 11, 20240.61000.63800.51000.53000.5300285,500
Mar 08, 20240.60000.66600.59100.62000.6200182,800
Mar 07, 20240.64000.64000.57000.59100.5910157,500
Mar 06, 20240.68000.68000.61400.64500.645085,700
Mar 05, 20240.69000.69800.62000.66000.6600150,700
Mar 04, 20240.72000.75000.65100.68900.6890157,700
Mar 01, 20240.68000.73000.61200.70500.7050280,700
Feb 29, 20240.75000.78000.58000.68600.6860831,100
Feb 28, 20240.53000.86000.51000.75000.75002,663,700
Feb 27, 20240.48300.60000.44400.51000.51001,600,500
Feb 26, 20240.33700.63400.33000.47900.47907,314,500
Feb 23, 20240.30700.33600.28500.32900.3290334,200
Feb 22, 20240.36000.38000.26200.33000.33001,664,700
Feb 21, 20240.52000.52300.35300.36000.3600576,600
Feb 20, 20240.66000.69300.52000.52300.5230446,000
Feb 16, 20240.79000.79000.60100.62100.6210220,000
Feb 15, 20240.76700.80000.74600.77900.779097,600
Feb 14, 20240.79100.81100.76700.78500.785054,600
Feb 13, 20240.88001.01000.76100.76700.7670409,000
Feb 12, 20240.89001.00000.87000.89100.8910100,500
Feb 09, 20240.84001.05000.82000.90000.9000288,100
Feb 08, 20240.78000.85000.76000.79500.795070,000
Feb 07, 20240.87000.87000.72200.78200.7820319,400
Feb 06, 20241.07001.15000.84000.85900.8590310,700
Feb 05, 20241.34001.37001.04001.08801.0880183,800
Feb 02, 20241.36001.45001.26001.34001.3400164,500
Feb 02, 20241:10 Stock Split
Feb 01, 20241.77001.77001.43001.55001.5500111,850
Jan 31, 20241.87001.90001.66001.68001.680072,360
Jan 30, 20242.19002.19001.80001.88001.8800108,430
Jan 29, 20242.18002.20002.10002.16002.160023,050
Jan 26, 20242.11002.35002.11002.18002.180039,910
Jan 25, 20242.50002.50001.99002.20002.200054,070
Jan 24, 20242.50002.60002.20002.27002.270031,120
Jan 23, 20242.50002.60002.39002.44002.440030,830
Jan 22, 20242.68002.80002.50002.54002.540039,290
Jan 19, 20242.88002.98002.63002.69002.690027,500
Jan 18, 20243.03003.06002.80002.94002.940017,090
Jan 17, 20242.99002.99002.85002.88002.880012,390
Jan 16, 20243.03003.05002.85002.96002.960011,420
Jan 12, 20242.90003.10002.90003.03003.03005,580
Jan 11, 20243.15003.15002.90002.91002.910017,630
Jan 10, 20243.40003.45002.95002.99002.990051,820
Jan 09, 20243.30003.50003.05003.40003.400012,950
Jan 08, 20244.05004.20003.31003.47003.470054,260
Jan 05, 20244.06004.32004.00004.05004.050010,520
Jan 04, 20244.35004.50004.00004.19004.190013,700
Jan 03, 20244.11004.38004.00004.38004.380014,730
Jan 02, 20244.66004.75004.16004.33004.330045,640
Dec 29, 20234.50004.89004.50004.75004.750025,960
Dec 28, 20234.93004.97004.60004.74004.740012,270
Dec 27, 20234.70005.00004.70004.88004.880019,830
Dec 26, 20234.59005.00004.59004.77004.770033,370
Dec 22, 20234.09004.98004.09004.79004.790045,320
Dec 21, 20234.50005.00003.90004.10004.100078,080
Dec 20, 20233.70004.42003.70004.32004.320045,750
Dec 19, 20233.64004.06003.64003.80003.800055,990
Dec 18, 20233.20003.90003.20003.75003.750058,900
Dec 15, 20233.20003.80003.02003.60003.600055,250
Dec 14, 20233.03003.35003.01003.11003.110018,200
Dec 13, 20233.01003.30003.00003.20003.200017,840
Dec 12, 20232.90003.54002.90003.10003.100070,140
Dec 11, 20233.10003.25002.90002.93002.930022,720
Dec 08, 20233.29003.30003.10003.18003.180024,020
Dec 07, 20233.30003.50003.22003.30003.300064,190
Dec 06, 20232.98003.20002.80003.14003.140042,160
Dec 05, 20232.96003.20002.75002.99002.990029,870
Dec 04, 20233.18003.25003.03003.05003.050017,360
Dec 01, 20232.65003.11002.65003.03003.030056,980
Nov 30, 20232.80002.90002.55002.60002.600050,710
Nov 29, 20233.35003.35002.80002.87002.870052,370
Nov 28, 20233.19003.40003.00003.13003.130015,180
Nov 27, 20233.35003.35002.80003.07003.070031,000
Nov 24, 20233.06003.34003.06003.25003.25006,050
Nov 22, 20233.16003.35003.03003.15003.150016,520
Nov 21, 20233.35003.43003.10003.10003.100037,090
Nov 20, 20233.48003.63003.30003.43003.430014,450
Nov 17, 20233.66003.90003.35003.55003.550024,470
Nov 16, 20233.83003.92003.50003.54003.540016,730
Nov 15, 20233.60003.92003.40003.65003.650021,780
Nov 14, 20233.63004.00003.55003.89003.890039,700
Nov 13, 20233.60003.74003.43003.67003.670018,470
Nov 10, 20233.42004.00003.42003.58003.580032,900
Nov 09, 20233.56004.10003.35003.44003.440044,290
Nov 08, 20234.21004.21003.52003.57003.570031,490
Nov 07, 20234.31004.79004.10004.10004.100056,340
Nov 06, 20235.20005.25004.11004.31004.310043,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...