BSGM - BioSig Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20196.376.406.246.356.3539,006
Dec 05, 20196.336.396.146.366.3653,100
Dec 04, 20196.556.586.326.336.3339,400
Dec 03, 20196.596.726.486.586.5839,600
Dec 02, 20196.716.806.596.646.6446,100
Nov 29, 20196.646.936.586.796.7967,800
Nov 27, 20196.466.806.336.766.7696,600
Nov 26, 20196.426.796.406.456.4596,800
Nov 25, 20196.426.506.106.396.39114,800
Nov 22, 20196.326.486.256.366.3656,900
Nov 21, 20196.196.496.166.256.2594,700
Nov 20, 20196.246.566.146.166.1689,200
Nov 19, 20196.506.516.126.306.30138,400
Nov 18, 20196.576.926.406.456.4594,900
Nov 15, 20196.736.836.606.686.6855,400
Nov 14, 20196.806.946.616.656.6550,300
Nov 13, 20196.566.816.506.746.7452,500
Nov 12, 20196.726.976.506.586.5869,000
Nov 11, 20196.827.196.716.716.7124,400
Nov 08, 20196.756.906.506.846.84103,700
Nov 07, 20197.217.216.856.906.9073,400
Nov 06, 20196.637.506.637.177.17117,000
Nov 05, 20196.516.646.506.636.6351,800
Nov 04, 20196.706.726.516.556.5556,700
Nov 01, 20196.656.786.586.686.6871,800
Oct 31, 20196.716.796.546.636.6371,100
Oct 30, 20197.027.136.636.726.72128,300
Oct 29, 20197.007.136.957.027.0246,900
Oct 28, 20197.207.206.956.966.9666,700
Oct 25, 20197.497.527.057.157.1581,100
Oct 24, 20197.497.517.337.497.4921,700
Oct 23, 20197.297.517.297.477.4739,400
Oct 22, 20197.137.377.097.297.2960,100
Oct 21, 20197.097.157.007.137.1341,800
Oct 18, 20197.027.186.976.986.9836,200
Oct 17, 20197.087.246.907.077.0741,400
Oct 16, 20197.307.307.067.067.0637,600
Oct 15, 20197.007.427.007.287.2842,700
Oct 14, 20197.407.566.907.007.00143,100
Oct 11, 20197.857.857.377.427.4265,300
Oct 10, 20197.797.977.537.727.7218,600
Oct 09, 20197.577.807.527.767.7620,300
Oct 08, 20197.617.697.517.537.5344,100
Oct 07, 20197.638.007.567.727.7237,900
Oct 04, 20197.817.817.557.677.6735,200
Oct 03, 20198.028.097.657.787.7874,200
Oct 02, 20198.088.127.988.058.0537,600
Oct 01, 20198.228.608.098.118.1184,100
Sep 30, 20198.258.348.158.258.2558,200
Sep 27, 20198.198.328.108.228.2274,000
Sep 26, 20198.218.298.058.158.1542,100
Sep 25, 20198.078.287.918.228.2260,200
Sep 24, 20198.288.347.858.078.0795,800
Sep 23, 20198.218.368.198.278.2748,700
Sep 20, 20197.918.317.918.278.27186,300
Sep 19, 20198.158.327.868.078.0786,800
Sep 18, 20198.498.498.108.148.1480,400
Sep 17, 20198.108.348.098.228.2249,600
Sep 16, 20198.008.167.908.118.1164,900
Sep 13, 20197.808.157.568.078.0780,800
Sep 12, 20198.108.217.657.807.8091,800
Sep 11, 20197.737.987.737.987.98107,200
Sep 10, 20197.427.777.247.717.7179,900
Sep 09, 20197.427.657.277.467.4693,000
Sep 06, 20197.187.507.137.397.3967,800
Sep 05, 20197.177.407.107.157.1576,700
Sep 04, 20197.067.147.017.127.1273,600
Sep 03, 20196.947.116.947.017.0163,800
Aug 30, 20197.097.217.017.077.0757,700
Aug 29, 20197.047.247.007.097.0944,200
Aug 28, 20196.917.206.917.007.0047,200
Aug 27, 20197.157.256.896.946.9476,500
Aug 26, 20197.047.126.807.087.0874,100
Aug 23, 20197.287.486.976.976.97241,300
Aug 22, 20197.647.757.157.267.26134,600
Aug 21, 20197.647.807.577.637.6379,500
Aug 20, 20197.407.807.377.607.60128,200
Aug 19, 20196.937.606.937.457.45196,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...