BSGM - BioSig Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20231.52001.64001.48051.55001.5500490,921
May 26, 20231.47001.58001.46001.47001.4700428,300
May 25, 20231.46001.65001.45001.50501.5050704,200
May 24, 20231.43001.47001.42001.46001.4600190,400
May 23, 20231.45001.49001.40001.42001.4200416,400
May 22, 20231.39001.48001.39001.40001.4000224,200
May 19, 20231.52001.57001.35001.44001.4400421,800
May 18, 20231.51001.53001.45001.49001.4900570,300
May 17, 20231.36001.58001.31001.49001.49001,020,000
May 16, 20231.34001.36501.30001.36001.3600128,900
May 15, 20231.31001.40001.24001.36001.3600196,400
May 12, 20231.31001.32001.22001.32001.3200141,700
May 11, 20231.31001.36001.28001.29001.290070,300
May 10, 20231.33001.35001.29001.33001.3300112,400
May 09, 20231.37001.38001.31001.34001.3400107,000
May 08, 20231.33001.37001.31701.35001.3500115,600
May 05, 20231.33001.37001.32001.34501.3450144,700
May 04, 20231.38001.38001.31001.35001.3500139,700
May 03, 20231.32001.40001.29001.36001.3600356,300
May 02, 20231.23001.35001.23001.30001.3000293,900
May 01, 20231.21001.27001.20001.24001.240092,200
Apr 28, 20231.20001.27001.18001.23001.2300113,600
Apr 27, 20231.24001.24001.14001.22001.2200326,700
Apr 26, 20231.29001.30001.18901.23001.2300215,700
Apr 25, 20231.39001.40001.28001.29001.2900254,000
Apr 24, 20231.33001.40001.31001.38001.3800404,200
Apr 21, 20231.33001.34001.28001.31001.3100128,200
Apr 20, 20231.30001.35001.26001.32001.3200169,300
Apr 19, 20231.26001.36001.23301.32001.3200504,200
Apr 18, 20231.25001.27001.14001.26001.2600455,700
Apr 17, 20231.11001.22001.07001.22001.2200719,200
Apr 14, 20231.10001.10001.09001.10001.1000101,900
Apr 13, 20231.09001.14001.08001.10001.100071,600
Apr 12, 20231.14001.15001.08001.11001.110072,500
Apr 11, 20231.12001.15001.11001.12001.120094,900
Apr 10, 20231.04001.15001.04001.15001.1500101,500
Apr 06, 20231.04001.09001.03001.07001.070097,300
Apr 05, 20231.07001.10001.04001.09001.090080,200
Apr 04, 20231.16001.16001.05001.07001.0700129,900
Apr 03, 20231.09001.12001.02001.12001.1200280,200
Mar 31, 20231.13001.18001.09001.14001.1400285,000
Mar 30, 20231.13001.15001.07001.13001.1300239,200
Mar 29, 20231.10001.15001.05001.15001.1500191,000
Mar 28, 20231.13001.19901.05001.08001.0800335,500
Mar 27, 20231.10001.26001.03001.10001.1000484,500
Mar 24, 20231.19001.20001.10001.12001.1200451,900
Mar 23, 20231.25001.37001.15001.19001.19001,988,000
Mar 22, 20231.08001.18001.06101.18001.1800439,300
Mar 21, 20230.93001.09000.93001.03001.0300282,600
Mar 20, 20230.87000.93000.85000.88000.8800273,900
Mar 17, 20230.86000.90000.85000.85000.8500436,400
Mar 16, 20230.90000.90000.85400.86000.860093,600
Mar 15, 20230.85800.90000.85000.88300.8830227,600
Mar 14, 20230.93101.01000.85000.88400.8840366,900
Mar 13, 20231.05001.07000.94000.96400.9640482,900
Mar 10, 20231.10001.12001.02001.05001.0500385,400
Mar 09, 20231.08001.10001.02001.05001.0500143,100
Mar 08, 20231.11001.12901.05001.06001.0600182,500
Mar 07, 20231.16001.16001.08001.11001.1100192,300
Mar 06, 20231.16001.18001.08001.13001.1300493,700
Mar 03, 20231.10001.15001.05001.15001.1500300,000
Mar 02, 20231.13001.13001.02001.02501.0250350,100
Mar 01, 20231.21001.21001.01001.09001.0900659,900
Feb 28, 20231.22001.22001.15001.21001.2100363,700
Feb 27, 20231.22001.26001.21501.22001.2200333,400
Feb 24, 20231.25001.27001.14001.19001.1900307,900
Feb 23, 20231.34001.35001.23001.27001.2700270,700
Feb 22, 20231.42001.42001.24001.34001.3400523,600
Feb 21, 20231.33001.45001.30001.40001.4000775,800
Feb 17, 20231.28001.38001.17001.35001.35001,726,800
Feb 16, 20231.36001.38401.20001.25001.2500358,900
Feb 15, 20231.41001.46001.26001.34001.3400984,300
Feb 14, 20231.37001.38001.13001.20001.2000800,400
Feb 13, 20231.38001.46001.36001.37001.3700584,500
Feb 10, 20231.41001.41001.28001.35001.3500892,000
Feb 09, 20231.28001.38001.17001.33001.33001,384,600
Feb 08, 20231.18001.18001.11001.17001.1700317,800
Feb 07, 20231.18001.20001.03001.14001.1400520,300
Feb 06, 20231.00001.19001.00001.17001.1700584,500
Feb 03, 20230.98001.00000.93700.99500.9950197,700
Feb 02, 20230.83000.96700.81000.93900.9390333,700
Feb 01, 20230.80900.83000.77200.80500.8050182,200
Jan 31, 20230.70700.79000.70700.78700.7870177,100
Jan 30, 20230.74000.74000.68000.71000.7100162,800
Jan 27, 20230.78000.79000.71000.74000.7400163,100
Jan 26, 20230.78800.80700.74000.77000.7700239,100
Jan 25, 20230.82000.83000.78500.81900.8190247,500
Jan 24, 20230.74000.83700.70000.83000.8300280,100
Jan 23, 20230.71000.76000.70000.74100.7410220,100
Jan 20, 20230.75000.75000.66800.73000.7300139,900
Jan 19, 20230.71000.75000.68000.74000.7400181,900
Jan 18, 20230.68000.75000.66000.71000.7100239,900
Jan 17, 20230.71000.75000.65700.69000.6900166,800
Jan 13, 20230.75000.77000.67000.72000.7200377,400
Jan 12, 20230.74000.78000.70600.77700.7770371,000
Jan 11, 20230.62000.74000.61400.73000.7300668,800
Jan 10, 20230.52700.63000.51000.60500.6050459,400
Jan 09, 20230.51000.54000.50000.53000.530087,100
Jan 06, 20230.46000.54900.46000.54000.5400214,500
Jan 05, 20230.42700.47000.42000.46300.4630245,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...