BSGM - BioSig Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2020 | 10.97 | 11.16 | 10.27 | 10.57 | 10.57 | 524,100 |
| Jun 04, 2020 | 11.50 | 11.72 | 10.57 | 10.89 | 10.89 | 512,600 |
| Jun 03, 2020 | 10.50 | 11.45 | 10.03 | 11.34 | 11.34 | 1,058,600 |
| Jun 02, 2020 | 10.41 | 10.94 | 10.20 | 10.54 | 10.54 | 674,400 |
| Jun 01, 2020 | 9.25 | 11.24 | 9.25 | 10.48 | 10.48 | 1,601,500 |
| May 29, 2020 | 9.79 | 9.88 | 9.09 | 9.38 | 9.38 | 491,700 |
| May 28, 2020 | 10.40 | 10.65 | 9.80 | 9.89 | 9.89 | 531,300 |
| May 27, 2020 | 10.64 | 10.75 | 9.76 | 10.42 | 10.42 | 547,200 |
| May 26, 2020 | 11.04 | 11.15 | 10.53 | 10.56 | 10.56 | 418,000 |
| May 22, 2020 | 11.01 | 11.23 | 10.65 | 10.91 | 10.91 | 418,800 |
| May 21, 2020 | 11.01 | 11.43 | 10.85 | 11.01 | 11.01 | 392,800 |
| May 20, 2020 | 10.89 | 11.25 | 10.53 | 11.07 | 11.07 | 566,300 |
| May 19, 2020 | 11.30 | 11.35 | 10.25 | 10.59 | 10.59 | 640,000 |
| May 18, 2020 | 12.00 | 12.12 | 11.30 | 11.39 | 11.39 | 1,188,000 |
| May 15, 2020 | 11.22 | 11.73 | 10.77 | 11.21 | 11.21 | 675,200 |
| May 14, 2020 | 11.31 | 11.67 | 10.66 | 11.30 | 11.30 | 935,700 |
| May 13, 2020 | 11.45 | 11.65 | 10.00 | 10.99 | 10.99 | 958,900 |
| May 12, 2020 | 11.00 | 12.43 | 10.56 | 11.45 | 11.45 | 1,673,800 |
| May 11, 2020 | 9.25 | 10.95 | 9.06 | 10.88 | 10.88 | 1,290,200 |
| May 08, 2020 | 9.20 | 9.45 | 9.10 | 9.36 | 9.36 | 604,000 |
| May 07, 2020 | 9.76 | 9.80 | 8.92 | 9.24 | 9.24 | 463,200 |
| May 06, 2020 | 8.72 | 9.39 | 8.61 | 9.14 | 9.14 | 752,400 |
| May 05, 2020 | 8.05 | 8.93 | 8.03 | 8.54 | 8.54 | 726,300 |
| May 04, 2020 | 7.90 | 8.15 | 7.52 | 8.03 | 8.03 | 359,000 |
| May 01, 2020 | 7.90 | 8.30 | 7.29 | 7.79 | 7.79 | 773,500 |
| Apr 30, 2020 | 8.73 | 8.75 | 7.55 | 7.76 | 7.76 | 1,000,000 |
| Apr 29, 2020 | 9.56 | 9.56 | 8.41 | 8.95 | 8.95 | 1,556,300 |
| Apr 28, 2020 | 9.41 | 10.02 | 8.50 | 9.30 | 9.30 | 1,470,000 |
| Apr 27, 2020 | 9.48 | 10.49 | 7.64 | 9.30 | 9.30 | 3,669,100 |
| Apr 24, 2020 | 8.20 | 8.86 | 8.05 | 8.70 | 8.70 | 2,026,200 |
| Apr 23, 2020 | 7.14 | 8.32 | 7.14 | 7.71 | 7.71 | 1,852,400 |
| Apr 22, 2020 | 6.50 | 7.23 | 6.20 | 7.20 | 7.20 | 1,165,900 |
| Apr 21, 2020 | 6.14 | 7.00 | 6.02 | 6.33 | 6.33 | 846,700 |
| Apr 20, 2020 | 5.71 | 6.43 | 5.62 | 6.18 | 6.18 | 1,125,600 |
| Apr 17, 2020 | 5.16 | 5.80 | 5.06 | 5.76 | 5.76 | 1,152,100 |
| Apr 16, 2020 | 4.95 | 5.45 | 4.75 | 5.11 | 5.11 | 1,172,700 |
| Apr 15, 2020 | 4.99 | 5.00 | 4.60 | 4.90 | 4.90 | 306,200 |
| Apr 14, 2020 | 5.25 | 5.30 | 4.94 | 5.02 | 5.02 | 344,900 |
| Apr 13, 2020 | 5.20 | 5.52 | 4.87 | 5.08 | 5.08 | 530,800 |
| Apr 09, 2020 | 4.90 | 5.35 | 4.72 | 5.17 | 5.17 | 987,800 |
| Apr 08, 2020 | 4.56 | 4.70 | 4.16 | 4.66 | 4.66 | 510,500 |
| Apr 07, 2020 | 5.10 | 5.20 | 4.18 | 4.59 | 4.59 | 1,491,600 |
| Apr 06, 2020 | 5.66 | 5.75 | 4.80 | 5.25 | 5.25 | 2,567,200 |
| Apr 03, 2020 | 3.56 | 5.43 | 3.50 | 5.14 | 5.14 | 5,798,200 |
| Apr 02, 2020 | 3.95 | 4.00 | 3.45 | 3.61 | 3.61 | 299,400 |
| Apr 01, 2020 | 4.00 | 4.19 | 3.87 | 4.02 | 4.02 | 356,000 |
| Mar 31, 2020 | 4.96 | 5.00 | 4.09 | 4.19 | 4.19 | 395,400 |
| Mar 30, 2020 | 5.28 | 5.50 | 4.95 | 5.05 | 5.05 | 482,400 |
| Mar 27, 2020 | 6.00 | 6.05 | 4.95 | 5.15 | 5.15 | 929,800 |
| Mar 26, 2020 | 4.75 | 6.22 | 4.28 | 6.13 | 6.13 | 2,935,300 |
| Mar 25, 2020 | 4.24 | 4.29 | 3.36 | 3.87 | 3.87 | 888,900 |
| Mar 24, 2020 | 3.06 | 3.86 | 2.93 | 3.84 | 3.84 | 393,200 |
| Mar 23, 2020 | 3.00 | 3.08 | 2.80 | 2.90 | 2.90 | 166,700 |
| Mar 20, 2020 | 2.98 | 3.24 | 2.90 | 2.96 | 2.96 | 197,300 |
| Mar 19, 2020 | 2.52 | 3.14 | 2.52 | 2.96 | 2.96 | 210,000 |
| Mar 18, 2020 | 2.69 | 2.77 | 2.36 | 2.56 | 2.56 | 272,400 |
| Mar 17, 2020 | 2.67 | 2.80 | 2.53 | 2.73 | 2.73 | 197,100 |
| Mar 16, 2020 | 2.76 | 2.99 | 2.42 | 2.63 | 2.63 | 257,900 |
| Mar 13, 2020 | 3.01 | 3.11 | 2.80 | 3.07 | 3.07 | 339,100 |
| Mar 12, 2020 | 3.00 | 3.10 | 2.90 | 2.92 | 2.92 | 231,600 |
| Mar 11, 2020 | 3.42 | 3.44 | 3.10 | 3.14 | 3.14 | 242,200 |
| Mar 10, 2020 | 3.61 | 3.80 | 3.35 | 3.49 | 3.49 | 225,100 |
| Mar 09, 2020 | 3.30 | 3.55 | 3.15 | 3.48 | 3.48 | 186,300 |
| Mar 06, 2020 | 3.34 | 3.70 | 3.34 | 3.61 | 3.61 | 141,200 |
| Mar 05, 2020 | 3.73 | 3.74 | 3.41 | 3.46 | 3.46 | 139,200 |
| Mar 04, 2020 | 3.84 | 3.95 | 3.74 | 3.77 | 3.77 | 159,900 |
| Mar 03, 2020 | 3.87 | 3.98 | 3.69 | 3.79 | 3.79 | 210,600 |
| Mar 02, 2020 | 3.62 | 3.94 | 3.50 | 3.86 | 3.86 | 177,800 |
| Feb 28, 2020 | 3.46 | 3.84 | 3.41 | 3.62 | 3.62 | 266,200 |
| Feb 27, 2020 | 3.75 | 3.75 | 3.29 | 3.48 | 3.48 | 403,800 |
| Feb 26, 2020 | 4.03 | 4.03 | 3.80 | 3.82 | 3.82 | 181,200 |
| Feb 25, 2020 | 3.95 | 4.21 | 3.92 | 4.00 | 4.00 | 298,300 |
| Feb 24, 2020 | 4.00 | 4.20 | 3.59 | 3.99 | 3.99 | 334,100 |
| Feb 21, 2020 | 4.10 | 4.20 | 4.02 | 4.04 | 4.04 | 957,700 |
| Feb 20, 2020 | 4.75 | 5.22 | 4.43 | 4.50 | 4.50 | 790,700 |
| Feb 19, 2020 | 4.85 | 5.30 | 4.41 | 4.80 | 4.80 | 894,100 |
| Feb 18, 2020 | 4.18 | 4.44 | 4.18 | 4.22 | 4.22 | 122,200 |
| Feb 14, 2020 | 4.12 | 4.37 | 4.07 | 4.19 | 4.19 | 152,600 |
| Feb 13, 2020 | 4.26 | 4.30 | 4.02 | 4.12 | 4.12 | 188,800 |
| Feb 12, 2020 | 4.49 | 4.57 | 4.26 | 4.28 | 4.28 | 85,500 |
| Feb 11, 2020 | 4.43 | 4.51 | 4.32 | 4.50 | 4.50 | 70,200 |
| Feb 10, 2020 | 4.26 | 4.47 | 4.25 | 4.43 | 4.43 | 87,100 |
| Feb 07, 2020 | 4.48 | 4.53 | 4.25 | 4.30 | 4.30 | 246,100 |
| Feb 06, 2020 | 4.81 | 4.84 | 4.52 | 4.53 | 4.53 | 147,100 |
| Feb 05, 2020 | 4.94 | 5.12 | 4.77 | 4.81 | 4.81 | 139,300 |
| Feb 04, 2020 | 4.60 | 4.92 | 4.29 | 4.90 | 4.90 | 238,200 |
| Feb 03, 2020 | 4.89 | 5.01 | 4.56 | 4.59 | 4.59 | 136,500 |
| Jan 31, 2020 | 5.04 | 5.12 | 4.85 | 4.88 | 4.88 | 86,300 |
| Jan 30, 2020 | 5.16 | 5.21 | 4.90 | 5.08 | 5.08 | 131,900 |
| Jan 29, 2020 | 5.32 | 5.32 | 5.13 | 5.14 | 5.14 | 99,600 |
| Jan 28, 2020 | 5.50 | 5.50 | 5.20 | 5.32 | 5.32 | 147,800 |
| Jan 27, 2020 | 5.46 | 5.73 | 5.37 | 5.49 | 5.49 | 93,400 |
| Jan 24, 2020 | 5.59 | 5.84 | 5.36 | 5.53 | 5.53 | 71,200 |
| Jan 23, 2020 | 5.55 | 5.86 | 5.44 | 5.53 | 5.53 | 74,000 |
| Jan 22, 2020 | 5.16 | 5.73 | 5.10 | 5.55 | 5.55 | 181,700 |
| Jan 21, 2020 | 5.30 | 5.35 | 5.10 | 5.18 | 5.18 | 110,900 |
| Jan 17, 2020 | 5.44 | 5.45 | 5.21 | 5.30 | 5.30 | 82,800 |
| Jan 16, 2020 | 5.34 | 5.59 | 5.34 | 5.43 | 5.43 | 77,000 |
| Jan 15, 2020 | 5.32 | 5.58 | 5.25 | 5.34 | 5.34 | 132,400 |
| Jan 14, 2020 | 5.33 | 5.33 | 5.04 | 5.29 | 5.29 | 116,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.