BSGM - BioSig Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20196.937.586.937.457.45192,740
Aug 16, 20196.876.946.656.886.88106,600
Aug 15, 20196.807.136.516.856.85110,200
Aug 14, 20197.267.266.706.776.77184,400
Aug 13, 20196.917.386.817.297.2985,800
Aug 12, 20196.706.986.706.936.9379,900
Aug 09, 20196.897.096.706.736.7399,600
Aug 08, 20196.847.076.756.866.86114,500
Aug 07, 20196.486.966.486.836.83163,300
Aug 06, 20196.997.066.456.556.55214,500
Aug 05, 20196.796.956.456.916.91289,100
Aug 02, 20197.197.196.786.856.85252,000
Aug 01, 20197.607.807.057.197.19296,800
Jul 31, 20198.058.107.417.517.51290,300
Jul 30, 20198.248.397.908.008.00129,600
Jul 29, 20198.358.488.078.268.26122,100
Jul 26, 20198.488.618.118.288.28285,400
Jul 25, 20197.638.257.517.997.9997,800
Jul 24, 20197.727.837.507.717.7178,900
Jul 23, 20197.857.957.507.757.75105,400
Jul 22, 20198.108.307.777.897.89101,000
Jul 19, 20198.238.448.028.108.10105,500
Jul 18, 20198.258.358.148.258.2585,800
Jul 17, 20198.278.398.158.278.2790,800
Jul 16, 20198.428.478.098.278.2797,300
Jul 15, 20198.668.688.358.458.4593,800
Jul 12, 20198.949.038.408.568.56126,700
Jul 11, 20198.689.108.658.948.94207,800
Jul 10, 20198.698.868.378.628.62107,000
Jul 09, 20198.868.868.518.668.66135,900
Jul 08, 20198.719.058.718.868.86108,800
Jul 05, 20198.819.008.528.718.7190,900
Jul 03, 20198.719.158.118.888.88209,900
Jul 02, 20199.349.378.698.718.71145,800
Jul 01, 20199.139.408.869.369.36226,400
Jun 28, 20199.459.799.149.399.391,943,300
Jun 27, 20198.829.558.829.479.47363,600
Jun 26, 20198.628.938.508.868.86131,700
Jun 25, 20198.928.928.618.748.74152,900
Jun 24, 20199.039.298.439.009.00275,300
Jun 21, 20198.849.258.419.259.25419,100
Jun 20, 20198.978.978.658.908.90211,600
Jun 19, 20198.358.868.258.808.80216,100
Jun 18, 20198.508.608.068.458.45172,300
Jun 17, 20198.208.638.108.508.50318,500
Jun 14, 20197.407.987.337.917.91179,000
Jun 13, 20196.837.856.837.477.47221,400
Jun 12, 20196.386.886.386.836.83151,700
Jun 11, 20196.786.806.336.376.37143,900
Jun 10, 20196.286.836.136.836.83219,600
Jun 07, 20196.186.646.066.326.32218,900
Jun 06, 20196.206.506.106.506.50204,600
Jun 05, 20196.756.836.036.036.03372,100
Jun 04, 20196.806.956.366.646.64394,300
Jun 03, 20197.297.486.546.716.71310,600
May 31, 20197.007.706.957.617.61388,500
May 30, 20196.847.146.727.027.02288,700
May 29, 20196.547.836.527.247.24864,200
May 28, 20196.806.806.416.606.60264,500
May 24, 20197.117.136.536.876.87348,900
May 23, 20197.027.206.707.187.18195,300
May 22, 20197.577.596.807.017.01359,800
May 21, 20197.507.827.067.497.49440,900
May 20, 20198.058.077.427.457.45233,100
May 17, 20198.468.467.708.118.11359,800
May 16, 20198.708.818.388.498.49250,400
May 15, 20198.339.038.288.708.70217,900
May 14, 20199.389.978.298.448.44531,800
May 13, 20198.929.708.619.409.40429,900
May 10, 20198.759.008.718.928.92316,600
May 09, 20198.668.828.068.708.70392,000
May 08, 20197.658.367.548.278.27409,600
May 07, 20197.007.557.007.547.54235,100
May 06, 20196.756.996.706.896.89171,400
May 03, 20196.756.756.636.676.6759,900
May 02, 20196.596.706.516.706.7096,400
May 01, 20196.696.746.516.606.6094,200
Apr 30, 20196.886.886.516.586.5876,300
Apr 29, 20196.706.806.516.806.8096,300
Apr 26, 20196.726.746.516.706.7072,500
Apr 25, 20196.666.856.596.656.6580,100
Apr 24, 20196.436.826.436.606.6064,400
Apr 23, 20196.376.506.316.456.4533,500
Apr 22, 20196.296.546.296.386.3831,500
Apr 18, 20196.296.666.296.356.3525,500
Apr 17, 20196.506.506.256.276.2788,200
Apr 16, 20196.776.836.506.586.5891,000
Apr 15, 20196.386.666.166.636.6347,600
Apr 12, 20196.106.426.056.386.3837,700
Apr 11, 20196.086.136.006.006.0031,400
Apr 10, 20196.196.196.006.036.0333,100
Apr 09, 20196.106.196.006.026.0251,200
Apr 08, 20196.106.115.986.006.0094,100
Apr 05, 20195.996.105.956.106.1057,400
Apr 04, 20196.106.105.955.955.9559,600
Apr 03, 20196.106.105.956.036.0332,200
Apr 02, 20196.026.115.926.086.0832,900
Apr 01, 20196.216.235.915.925.9244,000
Mar 29, 20196.086.216.006.146.1431,100
Mar 28, 20195.956.245.915.975.9727,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...