U.S. Markets closed

BioSig Technologies, Inc. (BSGM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3300+0.1400 (+4.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20213.27003.45003.11003.33003.3300249,500
May 13, 20213.07003.27003.07003.19003.1900181,500
May 12, 20213.01003.20002.97603.07003.0700117,500
May 11, 20212.85003.09002.80003.04003.0400297,000
May 10, 20213.16003.19002.94002.94002.9400424,000
May 07, 20213.27003.29003.14003.21003.2100229,600
May 06, 20213.33003.33003.09003.27003.2700225,900
May 05, 20213.38003.50003.05003.17003.1700352,900
May 04, 20213.31003.68003.15003.39003.3900383,700
May 03, 20213.45003.52003.25003.31003.3100372,300
Apr 30, 20213.62003.70003.39003.42003.4200231,600
Apr 29, 20213.72003.79003.64003.68003.6800129,100
Apr 28, 20213.76003.81003.62003.68003.6800282,800
Apr 27, 20213.97004.03003.70003.77003.7700352,000
Apr 26, 20213.81004.04003.80003.92003.9200295,100
Apr 23, 20213.84003.90003.68003.82003.8200140,300
Apr 22, 20213.56003.95003.52003.78003.7800295,500
Apr 21, 20213.47003.58003.41003.49003.4900226,500
Apr 20, 20213.61003.72003.35003.43003.4300277,500
Apr 19, 20213.93003.96003.54003.56003.5600515,600
Apr 16, 20214.09004.09003.85003.88003.8800226,100
Apr 15, 20214.25004.25004.02504.05004.0500211,900
Apr 14, 20214.31004.49004.20004.21004.2100134,700
Apr 13, 20214.45004.56004.30004.32004.3200256,000
Apr 12, 20214.60004.64004.30004.35004.3500148,500
Apr 09, 20214.47004.67004.32804.57004.5700232,900
Apr 08, 20214.25004.54004.25004.48004.4800175,300
Apr 07, 20214.54004.59004.18004.21004.2100260,400
Apr 06, 20214.74004.90004.45004.52004.5200318,300
Apr 05, 20214.51004.77004.32004.75004.7500273,100
Apr 01, 20214.37004.55004.20204.48004.4800122,300
Mar 31, 20214.34004.49404.25904.31004.3100201,000
Mar 30, 20214.11004.44004.10004.35004.3500151,200
Mar 29, 20214.32004.33804.10204.12004.1200134,300
Mar 26, 20214.49004.53004.13004.25004.2500246,900
Mar 25, 20214.23004.53004.00004.45004.4500254,000
Mar 24, 20214.63504.63504.26004.26004.2600193,100
Mar 23, 20214.47004.76004.36004.44004.4400163,100
Mar 22, 20214.64004.72004.47004.57004.5700243,400
Mar 19, 20214.64004.87004.49004.61004.6100236,000
Mar 18, 20215.03005.10004.63004.66004.6600169,200
Mar 17, 20214.89005.10004.73005.09005.0900217,900
Mar 16, 20214.78005.09004.57004.90004.9000264,700
Mar 15, 20214.60004.79004.57004.73004.7300113,700
Mar 12, 20214.70004.86004.57004.58004.5800135,500
Mar 11, 20214.45004.78004.34004.78004.7800255,900
Mar 10, 20214.51004.60804.33004.46004.4600876,000
Mar 09, 20214.07004.50004.05004.41004.4100199,400
Mar 08, 20214.23004.25504.01004.04004.0400154,300
Mar 05, 20214.32004.32003.81004.23004.2300339,900
Mar 04, 20214.45004.49004.04404.19004.1900301,000
Mar 03, 20214.67004.67004.31004.34004.3400146,700
Mar 02, 20214.55004.72004.51004.57004.5700218,800
Mar 01, 20214.49004.75004.45304.50004.5000144,200
Feb 26, 20214.49004.70004.20004.45004.4500320,000
Feb 25, 20214.60004.73304.17004.46004.4600330,000
Feb 24, 20214.59004.90004.57004.63004.6300153,800
Feb 23, 20214.90004.90004.40004.63004.6300267,800
Feb 22, 20215.00005.10004.87804.92004.9200300,900
Feb 19, 20215.13005.23005.00005.11005.1100277,200
Feb 18, 20215.35005.39005.02005.13005.1300209,300
Feb 17, 20215.25005.38005.00005.35005.3500224,400
Feb 16, 20215.54005.54005.18005.23005.2300209,700
Feb 12, 20215.27005.55005.18005.52005.5200274,300
Feb 11, 20215.02005.77005.02005.33005.3300718,200
Feb 10, 20215.35005.67004.88005.06005.0600797,800
Feb 09, 20215.25005.41005.15005.32005.3200412,300
Feb 08, 20215.09205.25005.01005.25005.2500405,700
Feb 05, 20214.87005.05004.68005.01005.0100441,800
Feb 04, 20214.69004.90004.62004.87004.8700473,700
Feb 03, 20214.62004.73004.45004.58004.5800203,100
Feb 02, 20214.58004.74004.45004.51004.5100276,900
Feb 01, 20214.50004.56004.29004.49004.4900178,500
Jan 29, 20214.30004.57004.22004.43004.4300328,600
Jan 28, 20214.46004.58004.16004.28004.2800391,400
Jan 27, 20214.48004.57004.20004.40004.4000331,600
Jan 26, 20214.63904.82004.60004.61004.6100145,600
Jan 25, 20214.82004.85004.31004.63004.6300245,100
Jan 22, 20214.66004.80004.62304.79004.7900198,400
Jan 21, 20214.56004.81004.40004.70004.7000189,600
Jan 20, 20214.75004.75404.49504.59004.5900283,000
Jan 19, 20214.95104.98004.57004.78004.7800335,400
Jan 15, 20215.36005.52704.69004.82004.8200646,000
Jan 14, 20215.70005.75005.14005.28005.2800706,700
Jan 13, 20215.27006.14005.25805.53005.53002,094,000
Jan 12, 20214.55005.44004.55005.12005.12001,223,600
Jan 11, 20214.49004.56004.41004.51004.510091,900
Jan 08, 20214.43004.60004.34004.56004.5600319,900
Jan 07, 20214.46004.50004.30004.41004.4100128,000
Jan 06, 20214.24004.57004.18004.49004.4900578,500
Jan 05, 20214.00004.27004.00004.17004.1700210,800
Jan 04, 20213.90004.13003.75003.99003.9900225,900
Dec 31, 20204.11004.14903.88003.90003.9000372,000
Dec 30, 20204.00004.20003.97004.13004.1300306,000
Dec 29, 20204.18004.29003.95004.00004.0000473,500
Dec 28, 20204.41004.45004.15004.19004.1900600,800
Dec 24, 20204.60004.60004.36004.41004.410073,600
Dec 23, 20204.50004.64004.30004.58004.5800223,100
Dec 22, 20204.60004.63004.39004.46004.4600203,100
Dec 21, 20204.35004.65004.35004.53004.5300245,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...