BSGM - BioSig Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202010.9711.1610.2710.5710.57524,100
Jun 04, 202011.5011.7210.5710.8910.89512,600
Jun 03, 202010.5011.4510.0311.3411.341,058,600
Jun 02, 202010.4110.9410.2010.5410.54674,400
Jun 01, 20209.2511.249.2510.4810.481,601,500
May 29, 20209.799.889.099.389.38491,700
May 28, 202010.4010.659.809.899.89531,300
May 27, 202010.6410.759.7610.4210.42547,200
May 26, 202011.0411.1510.5310.5610.56418,000
May 22, 202011.0111.2310.6510.9110.91418,800
May 21, 202011.0111.4310.8511.0111.01392,800
May 20, 202010.8911.2510.5311.0711.07566,300
May 19, 202011.3011.3510.2510.5910.59640,000
May 18, 202012.0012.1211.3011.3911.391,188,000
May 15, 202011.2211.7310.7711.2111.21675,200
May 14, 202011.3111.6710.6611.3011.30935,700
May 13, 202011.4511.6510.0010.9910.99958,900
May 12, 202011.0012.4310.5611.4511.451,673,800
May 11, 20209.2510.959.0610.8810.881,290,200
May 08, 20209.209.459.109.369.36604,000
May 07, 20209.769.808.929.249.24463,200
May 06, 20208.729.398.619.149.14752,400
May 05, 20208.058.938.038.548.54726,300
May 04, 20207.908.157.528.038.03359,000
May 01, 20207.908.307.297.797.79773,500
Apr 30, 20208.738.757.557.767.761,000,000
Apr 29, 20209.569.568.418.958.951,556,300
Apr 28, 20209.4110.028.509.309.301,470,000
Apr 27, 20209.4810.497.649.309.303,669,100
Apr 24, 20208.208.868.058.708.702,026,200
Apr 23, 20207.148.327.147.717.711,852,400
Apr 22, 20206.507.236.207.207.201,165,900
Apr 21, 20206.147.006.026.336.33846,700
Apr 20, 20205.716.435.626.186.181,125,600
Apr 17, 20205.165.805.065.765.761,152,100
Apr 16, 20204.955.454.755.115.111,172,700
Apr 15, 20204.995.004.604.904.90306,200
Apr 14, 20205.255.304.945.025.02344,900
Apr 13, 20205.205.524.875.085.08530,800
Apr 09, 20204.905.354.725.175.17987,800
Apr 08, 20204.564.704.164.664.66510,500
Apr 07, 20205.105.204.184.594.591,491,600
Apr 06, 20205.665.754.805.255.252,567,200
Apr 03, 20203.565.433.505.145.145,798,200
Apr 02, 20203.954.003.453.613.61299,400
Apr 01, 20204.004.193.874.024.02356,000
Mar 31, 20204.965.004.094.194.19395,400
Mar 30, 20205.285.504.955.055.05482,400
Mar 27, 20206.006.054.955.155.15929,800
Mar 26, 20204.756.224.286.136.132,935,300
Mar 25, 20204.244.293.363.873.87888,900
Mar 24, 20203.063.862.933.843.84393,200
Mar 23, 20203.003.082.802.902.90166,700
Mar 20, 20202.983.242.902.962.96197,300
Mar 19, 20202.523.142.522.962.96210,000
Mar 18, 20202.692.772.362.562.56272,400
Mar 17, 20202.672.802.532.732.73197,100
Mar 16, 20202.762.992.422.632.63257,900
Mar 13, 20203.013.112.803.073.07339,100
Mar 12, 20203.003.102.902.922.92231,600
Mar 11, 20203.423.443.103.143.14242,200
Mar 10, 20203.613.803.353.493.49225,100
Mar 09, 20203.303.553.153.483.48186,300
Mar 06, 20203.343.703.343.613.61141,200
Mar 05, 20203.733.743.413.463.46139,200
Mar 04, 20203.843.953.743.773.77159,900
Mar 03, 20203.873.983.693.793.79210,600
Mar 02, 20203.623.943.503.863.86177,800
Feb 28, 20203.463.843.413.623.62266,200
Feb 27, 20203.753.753.293.483.48403,800
Feb 26, 20204.034.033.803.823.82181,200
Feb 25, 20203.954.213.924.004.00298,300
Feb 24, 20204.004.203.593.993.99334,100
Feb 21, 20204.104.204.024.044.04957,700
Feb 20, 20204.755.224.434.504.50790,700
Feb 19, 20204.855.304.414.804.80894,100
Feb 18, 20204.184.444.184.224.22122,200
Feb 14, 20204.124.374.074.194.19152,600
Feb 13, 20204.264.304.024.124.12188,800
Feb 12, 20204.494.574.264.284.2885,500
Feb 11, 20204.434.514.324.504.5070,200
Feb 10, 20204.264.474.254.434.4387,100
Feb 07, 20204.484.534.254.304.30246,100
Feb 06, 20204.814.844.524.534.53147,100
Feb 05, 20204.945.124.774.814.81139,300
Feb 04, 20204.604.924.294.904.90238,200
Feb 03, 20204.895.014.564.594.59136,500
Jan 31, 20205.045.124.854.884.8886,300
Jan 30, 20205.165.214.905.085.08131,900
Jan 29, 20205.325.325.135.145.1499,600
Jan 28, 20205.505.505.205.325.32147,800
Jan 27, 20205.465.735.375.495.4993,400
Jan 24, 20205.595.845.365.535.5371,200
Jan 23, 20205.555.865.445.535.5374,000
Jan 22, 20205.165.735.105.555.55181,700
Jan 21, 20205.305.355.105.185.18110,900
Jan 17, 20205.445.455.215.305.3082,800
Jan 16, 20205.345.595.345.435.4377,000
Jan 15, 20205.325.585.255.345.34132,400
Jan 14, 20205.335.335.045.295.29116,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...