BSGM - BioSig Technologies, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 6.37 | 6.40 | 6.24 | 6.35 | 6.35 | 39,006 |
| Dec 05, 2019 | 6.33 | 6.39 | 6.14 | 6.36 | 6.36 | 53,100 |
| Dec 04, 2019 | 6.55 | 6.58 | 6.32 | 6.33 | 6.33 | 39,400 |
| Dec 03, 2019 | 6.59 | 6.72 | 6.48 | 6.58 | 6.58 | 39,600 |
| Dec 02, 2019 | 6.71 | 6.80 | 6.59 | 6.64 | 6.64 | 46,100 |
| Nov 29, 2019 | 6.64 | 6.93 | 6.58 | 6.79 | 6.79 | 67,800 |
| Nov 27, 2019 | 6.46 | 6.80 | 6.33 | 6.76 | 6.76 | 96,600 |
| Nov 26, 2019 | 6.42 | 6.79 | 6.40 | 6.45 | 6.45 | 96,800 |
| Nov 25, 2019 | 6.42 | 6.50 | 6.10 | 6.39 | 6.39 | 114,800 |
| Nov 22, 2019 | 6.32 | 6.48 | 6.25 | 6.36 | 6.36 | 56,900 |
| Nov 21, 2019 | 6.19 | 6.49 | 6.16 | 6.25 | 6.25 | 94,700 |
| Nov 20, 2019 | 6.24 | 6.56 | 6.14 | 6.16 | 6.16 | 89,200 |
| Nov 19, 2019 | 6.50 | 6.51 | 6.12 | 6.30 | 6.30 | 138,400 |
| Nov 18, 2019 | 6.57 | 6.92 | 6.40 | 6.45 | 6.45 | 94,900 |
| Nov 15, 2019 | 6.73 | 6.83 | 6.60 | 6.68 | 6.68 | 55,400 |
| Nov 14, 2019 | 6.80 | 6.94 | 6.61 | 6.65 | 6.65 | 50,300 |
| Nov 13, 2019 | 6.56 | 6.81 | 6.50 | 6.74 | 6.74 | 52,500 |
| Nov 12, 2019 | 6.72 | 6.97 | 6.50 | 6.58 | 6.58 | 69,000 |
| Nov 11, 2019 | 6.82 | 7.19 | 6.71 | 6.71 | 6.71 | 24,400 |
| Nov 08, 2019 | 6.75 | 6.90 | 6.50 | 6.84 | 6.84 | 103,700 |
| Nov 07, 2019 | 7.21 | 7.21 | 6.85 | 6.90 | 6.90 | 73,400 |
| Nov 06, 2019 | 6.63 | 7.50 | 6.63 | 7.17 | 7.17 | 117,000 |
| Nov 05, 2019 | 6.51 | 6.64 | 6.50 | 6.63 | 6.63 | 51,800 |
| Nov 04, 2019 | 6.70 | 6.72 | 6.51 | 6.55 | 6.55 | 56,700 |
| Nov 01, 2019 | 6.65 | 6.78 | 6.58 | 6.68 | 6.68 | 71,800 |
| Oct 31, 2019 | 6.71 | 6.79 | 6.54 | 6.63 | 6.63 | 71,100 |
| Oct 30, 2019 | 7.02 | 7.13 | 6.63 | 6.72 | 6.72 | 128,300 |
| Oct 29, 2019 | 7.00 | 7.13 | 6.95 | 7.02 | 7.02 | 46,900 |
| Oct 28, 2019 | 7.20 | 7.20 | 6.95 | 6.96 | 6.96 | 66,700 |
| Oct 25, 2019 | 7.49 | 7.52 | 7.05 | 7.15 | 7.15 | 81,100 |
| Oct 24, 2019 | 7.49 | 7.51 | 7.33 | 7.49 | 7.49 | 21,700 |
| Oct 23, 2019 | 7.29 | 7.51 | 7.29 | 7.47 | 7.47 | 39,400 |
| Oct 22, 2019 | 7.13 | 7.37 | 7.09 | 7.29 | 7.29 | 60,100 |
| Oct 21, 2019 | 7.09 | 7.15 | 7.00 | 7.13 | 7.13 | 41,800 |
| Oct 18, 2019 | 7.02 | 7.18 | 6.97 | 6.98 | 6.98 | 36,200 |
| Oct 17, 2019 | 7.08 | 7.24 | 6.90 | 7.07 | 7.07 | 41,400 |
| Oct 16, 2019 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 37,600 |
| Oct 15, 2019 | 7.00 | 7.42 | 7.00 | 7.28 | 7.28 | 42,700 |
| Oct 14, 2019 | 7.40 | 7.56 | 6.90 | 7.00 | 7.00 | 143,100 |
| Oct 11, 2019 | 7.85 | 7.85 | 7.37 | 7.42 | 7.42 | 65,300 |
| Oct 10, 2019 | 7.79 | 7.97 | 7.53 | 7.72 | 7.72 | 18,600 |
| Oct 09, 2019 | 7.57 | 7.80 | 7.52 | 7.76 | 7.76 | 20,300 |
| Oct 08, 2019 | 7.61 | 7.69 | 7.51 | 7.53 | 7.53 | 44,100 |
| Oct 07, 2019 | 7.63 | 8.00 | 7.56 | 7.72 | 7.72 | 37,900 |
| Oct 04, 2019 | 7.81 | 7.81 | 7.55 | 7.67 | 7.67 | 35,200 |
| Oct 03, 2019 | 8.02 | 8.09 | 7.65 | 7.78 | 7.78 | 74,200 |
| Oct 02, 2019 | 8.08 | 8.12 | 7.98 | 8.05 | 8.05 | 37,600 |
| Oct 01, 2019 | 8.22 | 8.60 | 8.09 | 8.11 | 8.11 | 84,100 |
| Sep 30, 2019 | 8.25 | 8.34 | 8.15 | 8.25 | 8.25 | 58,200 |
| Sep 27, 2019 | 8.19 | 8.32 | 8.10 | 8.22 | 8.22 | 74,000 |
| Sep 26, 2019 | 8.21 | 8.29 | 8.05 | 8.15 | 8.15 | 42,100 |
| Sep 25, 2019 | 8.07 | 8.28 | 7.91 | 8.22 | 8.22 | 60,200 |
| Sep 24, 2019 | 8.28 | 8.34 | 7.85 | 8.07 | 8.07 | 95,800 |
| Sep 23, 2019 | 8.21 | 8.36 | 8.19 | 8.27 | 8.27 | 48,700 |
| Sep 20, 2019 | 7.91 | 8.31 | 7.91 | 8.27 | 8.27 | 186,300 |
| Sep 19, 2019 | 8.15 | 8.32 | 7.86 | 8.07 | 8.07 | 86,800 |
| Sep 18, 2019 | 8.49 | 8.49 | 8.10 | 8.14 | 8.14 | 80,400 |
| Sep 17, 2019 | 8.10 | 8.34 | 8.09 | 8.22 | 8.22 | 49,600 |
| Sep 16, 2019 | 8.00 | 8.16 | 7.90 | 8.11 | 8.11 | 64,900 |
| Sep 13, 2019 | 7.80 | 8.15 | 7.56 | 8.07 | 8.07 | 80,800 |
| Sep 12, 2019 | 8.10 | 8.21 | 7.65 | 7.80 | 7.80 | 91,800 |
| Sep 11, 2019 | 7.73 | 7.98 | 7.73 | 7.98 | 7.98 | 107,200 |
| Sep 10, 2019 | 7.42 | 7.77 | 7.24 | 7.71 | 7.71 | 79,900 |
| Sep 09, 2019 | 7.42 | 7.65 | 7.27 | 7.46 | 7.46 | 93,000 |
| Sep 06, 2019 | 7.18 | 7.50 | 7.13 | 7.39 | 7.39 | 67,800 |
| Sep 05, 2019 | 7.17 | 7.40 | 7.10 | 7.15 | 7.15 | 76,700 |
| Sep 04, 2019 | 7.06 | 7.14 | 7.01 | 7.12 | 7.12 | 73,600 |
| Sep 03, 2019 | 6.94 | 7.11 | 6.94 | 7.01 | 7.01 | 63,800 |
| Aug 30, 2019 | 7.09 | 7.21 | 7.01 | 7.07 | 7.07 | 57,700 |
| Aug 29, 2019 | 7.04 | 7.24 | 7.00 | 7.09 | 7.09 | 44,200 |
| Aug 28, 2019 | 6.91 | 7.20 | 6.91 | 7.00 | 7.00 | 47,200 |
| Aug 27, 2019 | 7.15 | 7.25 | 6.89 | 6.94 | 6.94 | 76,500 |
| Aug 26, 2019 | 7.04 | 7.12 | 6.80 | 7.08 | 7.08 | 74,100 |
| Aug 23, 2019 | 7.28 | 7.48 | 6.97 | 6.97 | 6.97 | 241,300 |
| Aug 22, 2019 | 7.64 | 7.75 | 7.15 | 7.26 | 7.26 | 134,600 |
| Aug 21, 2019 | 7.64 | 7.80 | 7.57 | 7.63 | 7.63 | 79,500 |
| Aug 20, 2019 | 7.40 | 7.80 | 7.37 | 7.60 | 7.60 | 128,200 |
| Aug 19, 2019 | 6.93 | 7.60 | 6.93 | 7.45 | 7.45 | 196,200 |
| Aug 16, 2019 | 6.87 | 6.94 | 6.65 | 6.88 | 6.88 | 106,600 |
| Aug 15, 2019 | 6.80 | 7.13 | 6.51 | 6.85 | 6.85 | 110,200 |
| Aug 14, 2019 | 7.26 | 7.26 | 6.70 | 6.77 | 6.77 | 184,400 |
| Aug 13, 2019 | 6.91 | 7.38 | 6.81 | 7.29 | 7.29 | 85,800 |
| Aug 12, 2019 | 6.70 | 6.98 | 6.70 | 6.93 | 6.93 | 79,900 |
| Aug 09, 2019 | 6.89 | 7.09 | 6.70 | 6.73 | 6.73 | 99,600 |
| Aug 08, 2019 | 6.84 | 7.07 | 6.75 | 6.86 | 6.86 | 114,500 |
| Aug 07, 2019 | 6.48 | 6.96 | 6.48 | 6.83 | 6.83 | 163,300 |
| Aug 06, 2019 | 6.99 | 7.06 | 6.45 | 6.55 | 6.55 | 214,500 |
| Aug 05, 2019 | 6.79 | 6.95 | 6.45 | 6.91 | 6.91 | 289,100 |
| Aug 02, 2019 | 7.19 | 7.19 | 6.78 | 6.85 | 6.85 | 252,000 |
| Aug 01, 2019 | 7.60 | 7.80 | 7.05 | 7.19 | 7.19 | 296,800 |
| Jul 31, 2019 | 8.05 | 8.10 | 7.41 | 7.51 | 7.51 | 290,300 |
| Jul 30, 2019 | 8.24 | 8.39 | 7.90 | 8.00 | 8.00 | 129,600 |
| Jul 29, 2019 | 8.35 | 8.48 | 8.07 | 8.26 | 8.26 | 122,100 |
| Jul 26, 2019 | 8.48 | 8.61 | 8.11 | 8.28 | 8.28 | 285,400 |
| Jul 25, 2019 | 7.63 | 8.25 | 7.51 | 7.99 | 7.99 | 97,800 |
| Jul 24, 2019 | 7.72 | 7.83 | 7.50 | 7.71 | 7.71 | 78,900 |
| Jul 23, 2019 | 7.85 | 7.95 | 7.50 | 7.75 | 7.75 | 105,400 |
| Jul 22, 2019 | 8.10 | 8.30 | 7.77 | 7.89 | 7.89 | 101,000 |
| Jul 19, 2019 | 8.23 | 8.44 | 8.02 | 8.10 | 8.10 | 105,500 |
| Jul 18, 2019 | 8.25 | 8.35 | 8.14 | 8.25 | 8.25 | 85,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...