Mail

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
Jun 17, 2019	8.20	8.63	7.40	8.49	8.49	189,018
Jun 14, 2019	7.40	7.98	7.33	7.91	7.91	179,000
Jun 13, 2019	6.83	7.85	6.83	7.47	7.47	221,400
Jun 12, 2019	6.38	6.88	6.38	6.83	6.83	151,700
Jun 11, 2019	6.78	6.80	6.33	6.37	6.37	143,900
Jun 10, 2019	6.28	6.83	6.13	6.83	6.83	219,600
Jun 07, 2019	6.18	6.64	6.06	6.32	6.32	218,900
Jun 06, 2019	6.20	6.50	6.10	6.50	6.50	204,600
Jun 05, 2019	6.75	6.83	6.03	6.03	6.03	372,100
Jun 04, 2019	6.80	6.95	6.36	6.64	6.64	394,300
Jun 03, 2019	7.29	7.48	6.54	6.71	6.71	310,600
May 31, 2019	7.00	7.70	6.95	7.61	7.61	388,500
May 30, 2019	6.84	7.14	6.72	7.02	7.02	288,700
May 29, 2019	6.54	7.83	6.52	7.24	7.24	864,200
May 28, 2019	6.80	6.80	6.41	6.60	6.60	264,500
May 24, 2019	7.11	7.13	6.53	6.87	6.87	348,900
May 23, 2019	7.02	7.20	6.70	7.18	7.18	195,300
May 22, 2019	7.57	7.59	6.80	7.01	7.01	359,800
May 21, 2019	7.50	7.82	7.06	7.49	7.49	440,900
May 20, 2019	8.05	8.07	7.42	7.45	7.45	233,100
May 17, 2019	8.46	8.46	7.70	8.11	8.11	359,800
May 16, 2019	8.70	8.81	8.38	8.49	8.49	250,400
May 15, 2019	8.33	9.03	8.28	8.70	8.70	217,900
May 14, 2019	9.38	9.97	8.29	8.44	8.44	531,800
May 13, 2019	8.92	9.70	8.61	9.40	9.40	429,900
May 10, 2019	8.75	9.00	8.71	8.92	8.92	316,600
May 09, 2019	8.66	8.82	8.06	8.70	8.70	392,000
May 08, 2019	7.65	8.36	7.54	8.27	8.27	409,600
May 07, 2019	7.00	7.55	7.00	7.54	7.54	235,100
May 06, 2019	6.75	6.99	6.70	6.89	6.89	171,400
May 03, 2019	6.75	6.75	6.63	6.67	6.67	59,900
May 02, 2019	6.59	6.70	6.51	6.70	6.70	96,400
May 01, 2019	6.69	6.74	6.51	6.60	6.60	94,200
Apr 30, 2019	6.88	6.88	6.51	6.58	6.58	76,300
Apr 29, 2019	6.70	6.80	6.51	6.80	6.80	96,300
Apr 26, 2019	6.72	6.74	6.51	6.70	6.70	72,500
Apr 25, 2019	6.66	6.85	6.59	6.65	6.65	80,100
Apr 24, 2019	6.43	6.82	6.43	6.60	6.60	64,400
Apr 23, 2019	6.37	6.50	6.31	6.45	6.45	33,500
Apr 22, 2019	6.29	6.54	6.29	6.38	6.38	31,500
Apr 18, 2019	6.29	6.66	6.29	6.35	6.35	25,500
Apr 17, 2019	6.50	6.50	6.25	6.27	6.27	88,200
Apr 16, 2019	6.77	6.83	6.50	6.58	6.58	91,000
Apr 15, 2019	6.38	6.66	6.16	6.63	6.63	47,600
Apr 12, 2019	6.10	6.42	6.05	6.38	6.38	37,700
Apr 11, 2019	6.08	6.13	6.00	6.00	6.00	31,400
Apr 10, 2019	6.19	6.19	6.00	6.03	6.03	33,100
Apr 09, 2019	6.10	6.19	6.00	6.02	6.02	51,200
Apr 08, 2019	6.10	6.11	5.98	6.00	6.00	94,100
Apr 05, 2019	5.99	6.10	5.95	6.10	6.10	57,400
Apr 04, 2019	6.10	6.10	5.95	5.95	5.95	59,600
Apr 03, 2019	6.10	6.10	5.95	6.03	6.03	32,200
Apr 02, 2019	6.02	6.11	5.92	6.08	6.08	32,900
Apr 01, 2019	6.21	6.23	5.91	5.92	5.92	44,000
Mar 29, 2019	6.08	6.21	6.00	6.14	6.14	31,100
Mar 28, 2019	5.95	6.24	5.91	5.97	5.97	27,600
Mar 27, 2019	5.97	6.09	5.91	5.94	5.94	26,400
Mar 26, 2019	6.39	6.39	5.96	5.99	5.99	50,600
Mar 25, 2019	6.10	6.15	5.91	5.94	5.94	39,000
Mar 22, 2019	5.91	6.48	5.90	6.14	6.14	65,400
Mar 21, 2019	6.98	7.03	6.00	6.00	6.00	157,600
Mar 20, 2019	6.99	6.99	6.67	6.87	6.87	63,000
Mar 19, 2019	7.00	7.20	6.90	6.96	6.96	174,800
Mar 18, 2019	7.30	7.32	6.80	6.95	6.95	147,200
Mar 15, 2019	6.50	7.23	6.49	7.23	7.23	439,800
Mar 14, 2019	6.50	6.55	6.25	6.45	6.45	201,600
Mar 13, 2019	5.65	6.30	5.65	6.30	6.30	281,300
Mar 12, 2019	5.52	5.65	5.45	5.65	5.65	36,900
Mar 11, 2019	5.65	5.65	5.40	5.51	5.51	34,500
Mar 08, 2019	5.40	5.62	5.40	5.61	5.61	38,700
Mar 07, 2019	5.54	5.70	5.40	5.44	5.44	75,300
Mar 06, 2019	5.53	5.69	5.44	5.63	5.63	66,500
Mar 05, 2019	5.41	5.65	5.40	5.44	5.44	50,100
Mar 04, 2019	5.55	5.57	5.36	5.48	5.48	12,500
Mar 01, 2019	5.64	5.75	5.35	5.40	5.40	48,200
Feb 28, 2019	5.52	5.82	5.40	5.47	5.47	79,500
Feb 27, 2019	5.45	5.57	5.36	5.57	5.57	58,400
Feb 26, 2019	5.50	5.60	5.09	5.52	5.52	119,400
Feb 25, 2019	5.50	5.53	5.30	5.50	5.50	97,900
Feb 22, 2019	5.46	5.55	5.22	5.39	5.39	105,500
Feb 21, 2019	5.39	5.50	5.00	5.39	5.39	150,600
Feb 20, 2019	5.45	5.75	5.19	5.25	5.25	359,200
Feb 19, 2019	5.12	5.25	4.84	5.08	5.08	114,900
Feb 15, 2019	4.59	5.49	4.59	5.12	5.12	126,300
Feb 14, 2019	4.44	4.60	4.40	4.53	4.53	41,800
Feb 13, 2019	4.50	4.55	4.26	4.40	4.40	47,400
Feb 12, 2019	4.35	4.40	4.29	4.29	4.29	38,600
Feb 11, 2019	4.25	4.35	4.22	4.29	4.29	15,300
Feb 08, 2019	4.25	4.30	4.19	4.19	4.19	18,600
Feb 07, 2019	4.20	4.31	4.18	4.22	4.22	14,100
Feb 06, 2019	4.29	4.33	4.21	4.22	4.22	13,000
Feb 05, 2019	4.35	4.35	4.25	4.25	4.25	40,400
Feb 04, 2019	4.22	4.35	4.20	4.35	4.35	15,700
Feb 01, 2019	4.31	4.47	4.22	4.30	4.30	31,500
Jan 31, 2019	4.25	4.34	4.20	4.30	4.30	17,000
Jan 30, 2019	4.30	4.35	4.20	4.28	4.28	33,000
Jan 29, 2019	4.27	4.30	4.15	4.30	4.30	17,800
Jan 28, 2019	4.25	4.25	4.13	4.25	4.25	26,900
Jan 25, 2019	4.13	4.28	4.06	4.25	4.25	43,200
Jan 24, 2019	4.28	4.28	4.10	4.12	4.12	50,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...