Mail

BSGM - BioSig Technologies, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	1.5200	1.6400	1.4805	1.5500	1.5500	490,921
May 26, 2023	1.4700	1.5800	1.4600	1.4700	1.4700	428,300
May 25, 2023	1.4600	1.6500	1.4500	1.5050	1.5050	704,200
May 24, 2023	1.4300	1.4700	1.4200	1.4600	1.4600	190,400
May 23, 2023	1.4500	1.4900	1.4000	1.4200	1.4200	416,400
May 22, 2023	1.3900	1.4800	1.3900	1.4000	1.4000	224,200
May 19, 2023	1.5200	1.5700	1.3500	1.4400	1.4400	421,800
May 18, 2023	1.5100	1.5300	1.4500	1.4900	1.4900	570,300
May 17, 2023	1.3600	1.5800	1.3100	1.4900	1.4900	1,020,000
May 16, 2023	1.3400	1.3650	1.3000	1.3600	1.3600	128,900
May 15, 2023	1.3100	1.4000	1.2400	1.3600	1.3600	196,400
May 12, 2023	1.3100	1.3200	1.2200	1.3200	1.3200	141,700
May 11, 2023	1.3100	1.3600	1.2800	1.2900	1.2900	70,300
May 10, 2023	1.3300	1.3500	1.2900	1.3300	1.3300	112,400
May 09, 2023	1.3700	1.3800	1.3100	1.3400	1.3400	107,000
May 08, 2023	1.3300	1.3700	1.3170	1.3500	1.3500	115,600
May 05, 2023	1.3300	1.3700	1.3200	1.3450	1.3450	144,700
May 04, 2023	1.3800	1.3800	1.3100	1.3500	1.3500	139,700
May 03, 2023	1.3200	1.4000	1.2900	1.3600	1.3600	356,300
May 02, 2023	1.2300	1.3500	1.2300	1.3000	1.3000	293,900
May 01, 2023	1.2100	1.2700	1.2000	1.2400	1.2400	92,200
Apr 28, 2023	1.2000	1.2700	1.1800	1.2300	1.2300	113,600
Apr 27, 2023	1.2400	1.2400	1.1400	1.2200	1.2200	326,700
Apr 26, 2023	1.2900	1.3000	1.1890	1.2300	1.2300	215,700
Apr 25, 2023	1.3900	1.4000	1.2800	1.2900	1.2900	254,000
Apr 24, 2023	1.3300	1.4000	1.3100	1.3800	1.3800	404,200
Apr 21, 2023	1.3300	1.3400	1.2800	1.3100	1.3100	128,200
Apr 20, 2023	1.3000	1.3500	1.2600	1.3200	1.3200	169,300
Apr 19, 2023	1.2600	1.3600	1.2330	1.3200	1.3200	504,200
Apr 18, 2023	1.2500	1.2700	1.1400	1.2600	1.2600	455,700
Apr 17, 2023	1.1100	1.2200	1.0700	1.2200	1.2200	719,200
Apr 14, 2023	1.1000	1.1000	1.0900	1.1000	1.1000	101,900
Apr 13, 2023	1.0900	1.1400	1.0800	1.1000	1.1000	71,600
Apr 12, 2023	1.1400	1.1500	1.0800	1.1100	1.1100	72,500
Apr 11, 2023	1.1200	1.1500	1.1100	1.1200	1.1200	94,900
Apr 10, 2023	1.0400	1.1500	1.0400	1.1500	1.1500	101,500
Apr 06, 2023	1.0400	1.0900	1.0300	1.0700	1.0700	97,300
Apr 05, 2023	1.0700	1.1000	1.0400	1.0900	1.0900	80,200
Apr 04, 2023	1.1600	1.1600	1.0500	1.0700	1.0700	129,900
Apr 03, 2023	1.0900	1.1200	1.0200	1.1200	1.1200	280,200
Mar 31, 2023	1.1300	1.1800	1.0900	1.1400	1.1400	285,000
Mar 30, 2023	1.1300	1.1500	1.0700	1.1300	1.1300	239,200
Mar 29, 2023	1.1000	1.1500	1.0500	1.1500	1.1500	191,000
Mar 28, 2023	1.1300	1.1990	1.0500	1.0800	1.0800	335,500
Mar 27, 2023	1.1000	1.2600	1.0300	1.1000	1.1000	484,500
Mar 24, 2023	1.1900	1.2000	1.1000	1.1200	1.1200	451,900
Mar 23, 2023	1.2500	1.3700	1.1500	1.1900	1.1900	1,988,000
Mar 22, 2023	1.0800	1.1800	1.0610	1.1800	1.1800	439,300
Mar 21, 2023	0.9300	1.0900	0.9300	1.0300	1.0300	282,600
Mar 20, 2023	0.8700	0.9300	0.8500	0.8800	0.8800	273,900
Mar 17, 2023	0.8600	0.9000	0.8500	0.8500	0.8500	436,400
Mar 16, 2023	0.9000	0.9000	0.8540	0.8600	0.8600	93,600
Mar 15, 2023	0.8580	0.9000	0.8500	0.8830	0.8830	227,600
Mar 14, 2023	0.9310	1.0100	0.8500	0.8840	0.8840	366,900
Mar 13, 2023	1.0500	1.0700	0.9400	0.9640	0.9640	482,900
Mar 10, 2023	1.1000	1.1200	1.0200	1.0500	1.0500	385,400
Mar 09, 2023	1.0800	1.1000	1.0200	1.0500	1.0500	143,100
Mar 08, 2023	1.1100	1.1290	1.0500	1.0600	1.0600	182,500
Mar 07, 2023	1.1600	1.1600	1.0800	1.1100	1.1100	192,300
Mar 06, 2023	1.1600	1.1800	1.0800	1.1300	1.1300	493,700
Mar 03, 2023	1.1000	1.1500	1.0500	1.1500	1.1500	300,000
Mar 02, 2023	1.1300	1.1300	1.0200	1.0250	1.0250	350,100
Mar 01, 2023	1.2100	1.2100	1.0100	1.0900	1.0900	659,900
Feb 28, 2023	1.2200	1.2200	1.1500	1.2100	1.2100	363,700
Feb 27, 2023	1.2200	1.2600	1.2150	1.2200	1.2200	333,400
Feb 24, 2023	1.2500	1.2700	1.1400	1.1900	1.1900	307,900
Feb 23, 2023	1.3400	1.3500	1.2300	1.2700	1.2700	270,700
Feb 22, 2023	1.4200	1.4200	1.2400	1.3400	1.3400	523,600
Feb 21, 2023	1.3300	1.4500	1.3000	1.4000	1.4000	775,800
Feb 17, 2023	1.2800	1.3800	1.1700	1.3500	1.3500	1,726,800
Feb 16, 2023	1.3600	1.3840	1.2000	1.2500	1.2500	358,900
Feb 15, 2023	1.4100	1.4600	1.2600	1.3400	1.3400	984,300
Feb 14, 2023	1.3700	1.3800	1.1300	1.2000	1.2000	800,400
Feb 13, 2023	1.3800	1.4600	1.3600	1.3700	1.3700	584,500
Feb 10, 2023	1.4100	1.4100	1.2800	1.3500	1.3500	892,000
Feb 09, 2023	1.2800	1.3800	1.1700	1.3300	1.3300	1,384,600
Feb 08, 2023	1.1800	1.1800	1.1100	1.1700	1.1700	317,800
Feb 07, 2023	1.1800	1.2000	1.0300	1.1400	1.1400	520,300
Feb 06, 2023	1.0000	1.1900	1.0000	1.1700	1.1700	584,500
Feb 03, 2023	0.9800	1.0000	0.9370	0.9950	0.9950	197,700
Feb 02, 2023	0.8300	0.9670	0.8100	0.9390	0.9390	333,700
Feb 01, 2023	0.8090	0.8300	0.7720	0.8050	0.8050	182,200
Jan 31, 2023	0.7070	0.7900	0.7070	0.7870	0.7870	177,100
Jan 30, 2023	0.7400	0.7400	0.6800	0.7100	0.7100	162,800
Jan 27, 2023	0.7800	0.7900	0.7100	0.7400	0.7400	163,100
Jan 26, 2023	0.7880	0.8070	0.7400	0.7700	0.7700	239,100
Jan 25, 2023	0.8200	0.8300	0.7850	0.8190	0.8190	247,500
Jan 24, 2023	0.7400	0.8370	0.7000	0.8300	0.8300	280,100
Jan 23, 2023	0.7100	0.7600	0.7000	0.7410	0.7410	220,100
Jan 20, 2023	0.7500	0.7500	0.6680	0.7300	0.7300	139,900
Jan 19, 2023	0.7100	0.7500	0.6800	0.7400	0.7400	181,900
Jan 18, 2023	0.6800	0.7500	0.6600	0.7100	0.7100	239,900
Jan 17, 2023	0.7100	0.7500	0.6570	0.6900	0.6900	166,800
Jan 13, 2023	0.7500	0.7700	0.6700	0.7200	0.7200	377,400
Jan 12, 2023	0.7400	0.7800	0.7060	0.7770	0.7770	371,000
Jan 11, 2023	0.6200	0.7400	0.6140	0.7300	0.7300	668,800
Jan 10, 2023	0.5270	0.6300	0.5100	0.6050	0.6050	459,400
Jan 09, 2023	0.5100	0.5400	0.5000	0.5300	0.5300	87,100
Jan 06, 2023	0.4600	0.5490	0.4600	0.5400	0.5400	214,500
Jan 05, 2023	0.4270	0.4700	0.4200	0.4630	0.4630	245,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...