BioSig Technologies, Inc. (BSGM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.3300+0.1400 (+4.39%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2021 | 3.2700 | 3.4500 | 3.1100 | 3.3300 | 3.3300 | 249,500 |
| May 13, 2021 | 3.0700 | 3.2700 | 3.0700 | 3.1900 | 3.1900 | 181,500 |
| May 12, 2021 | 3.0100 | 3.2000 | 2.9760 | 3.0700 | 3.0700 | 117,500 |
| May 11, 2021 | 2.8500 | 3.0900 | 2.8000 | 3.0400 | 3.0400 | 297,000 |
| May 10, 2021 | 3.1600 | 3.1900 | 2.9400 | 2.9400 | 2.9400 | 424,000 |
| May 07, 2021 | 3.2700 | 3.2900 | 3.1400 | 3.2100 | 3.2100 | 229,600 |
| May 06, 2021 | 3.3300 | 3.3300 | 3.0900 | 3.2700 | 3.2700 | 225,900 |
| May 05, 2021 | 3.3800 | 3.5000 | 3.0500 | 3.1700 | 3.1700 | 352,900 |
| May 04, 2021 | 3.3100 | 3.6800 | 3.1500 | 3.3900 | 3.3900 | 383,700 |
| May 03, 2021 | 3.4500 | 3.5200 | 3.2500 | 3.3100 | 3.3100 | 372,300 |
| Apr 30, 2021 | 3.6200 | 3.7000 | 3.3900 | 3.4200 | 3.4200 | 231,600 |
| Apr 29, 2021 | 3.7200 | 3.7900 | 3.6400 | 3.6800 | 3.6800 | 129,100 |
| Apr 28, 2021 | 3.7600 | 3.8100 | 3.6200 | 3.6800 | 3.6800 | 282,800 |
| Apr 27, 2021 | 3.9700 | 4.0300 | 3.7000 | 3.7700 | 3.7700 | 352,000 |
| Apr 26, 2021 | 3.8100 | 4.0400 | 3.8000 | 3.9200 | 3.9200 | 295,100 |
| Apr 23, 2021 | 3.8400 | 3.9000 | 3.6800 | 3.8200 | 3.8200 | 140,300 |
| Apr 22, 2021 | 3.5600 | 3.9500 | 3.5200 | 3.7800 | 3.7800 | 295,500 |
| Apr 21, 2021 | 3.4700 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 226,500 |
| Apr 20, 2021 | 3.6100 | 3.7200 | 3.3500 | 3.4300 | 3.4300 | 277,500 |
| Apr 19, 2021 | 3.9300 | 3.9600 | 3.5400 | 3.5600 | 3.5600 | 515,600 |
| Apr 16, 2021 | 4.0900 | 4.0900 | 3.8500 | 3.8800 | 3.8800 | 226,100 |
| Apr 15, 2021 | 4.2500 | 4.2500 | 4.0250 | 4.0500 | 4.0500 | 211,900 |
| Apr 14, 2021 | 4.3100 | 4.4900 | 4.2000 | 4.2100 | 4.2100 | 134,700 |
| Apr 13, 2021 | 4.4500 | 4.5600 | 4.3000 | 4.3200 | 4.3200 | 256,000 |
| Apr 12, 2021 | 4.6000 | 4.6400 | 4.3000 | 4.3500 | 4.3500 | 148,500 |
| Apr 09, 2021 | 4.4700 | 4.6700 | 4.3280 | 4.5700 | 4.5700 | 232,900 |
| Apr 08, 2021 | 4.2500 | 4.5400 | 4.2500 | 4.4800 | 4.4800 | 175,300 |
| Apr 07, 2021 | 4.5400 | 4.5900 | 4.1800 | 4.2100 | 4.2100 | 260,400 |
| Apr 06, 2021 | 4.7400 | 4.9000 | 4.4500 | 4.5200 | 4.5200 | 318,300 |
| Apr 05, 2021 | 4.5100 | 4.7700 | 4.3200 | 4.7500 | 4.7500 | 273,100 |
| Apr 01, 2021 | 4.3700 | 4.5500 | 4.2020 | 4.4800 | 4.4800 | 122,300 |
| Mar 31, 2021 | 4.3400 | 4.4940 | 4.2590 | 4.3100 | 4.3100 | 201,000 |
| Mar 30, 2021 | 4.1100 | 4.4400 | 4.1000 | 4.3500 | 4.3500 | 151,200 |
| Mar 29, 2021 | 4.3200 | 4.3380 | 4.1020 | 4.1200 | 4.1200 | 134,300 |
| Mar 26, 2021 | 4.4900 | 4.5300 | 4.1300 | 4.2500 | 4.2500 | 246,900 |
| Mar 25, 2021 | 4.2300 | 4.5300 | 4.0000 | 4.4500 | 4.4500 | 254,000 |
| Mar 24, 2021 | 4.6350 | 4.6350 | 4.2600 | 4.2600 | 4.2600 | 193,100 |
| Mar 23, 2021 | 4.4700 | 4.7600 | 4.3600 | 4.4400 | 4.4400 | 163,100 |
| Mar 22, 2021 | 4.6400 | 4.7200 | 4.4700 | 4.5700 | 4.5700 | 243,400 |
| Mar 19, 2021 | 4.6400 | 4.8700 | 4.4900 | 4.6100 | 4.6100 | 236,000 |
| Mar 18, 2021 | 5.0300 | 5.1000 | 4.6300 | 4.6600 | 4.6600 | 169,200 |
| Mar 17, 2021 | 4.8900 | 5.1000 | 4.7300 | 5.0900 | 5.0900 | 217,900 |
| Mar 16, 2021 | 4.7800 | 5.0900 | 4.5700 | 4.9000 | 4.9000 | 264,700 |
| Mar 15, 2021 | 4.6000 | 4.7900 | 4.5700 | 4.7300 | 4.7300 | 113,700 |
| Mar 12, 2021 | 4.7000 | 4.8600 | 4.5700 | 4.5800 | 4.5800 | 135,500 |
| Mar 11, 2021 | 4.4500 | 4.7800 | 4.3400 | 4.7800 | 4.7800 | 255,900 |
| Mar 10, 2021 | 4.5100 | 4.6080 | 4.3300 | 4.4600 | 4.4600 | 876,000 |
| Mar 09, 2021 | 4.0700 | 4.5000 | 4.0500 | 4.4100 | 4.4100 | 199,400 |
| Mar 08, 2021 | 4.2300 | 4.2550 | 4.0100 | 4.0400 | 4.0400 | 154,300 |
| Mar 05, 2021 | 4.3200 | 4.3200 | 3.8100 | 4.2300 | 4.2300 | 339,900 |
| Mar 04, 2021 | 4.4500 | 4.4900 | 4.0440 | 4.1900 | 4.1900 | 301,000 |
| Mar 03, 2021 | 4.6700 | 4.6700 | 4.3100 | 4.3400 | 4.3400 | 146,700 |
| Mar 02, 2021 | 4.5500 | 4.7200 | 4.5100 | 4.5700 | 4.5700 | 218,800 |
| Mar 01, 2021 | 4.4900 | 4.7500 | 4.4530 | 4.5000 | 4.5000 | 144,200 |
| Feb 26, 2021 | 4.4900 | 4.7000 | 4.2000 | 4.4500 | 4.4500 | 320,000 |
| Feb 25, 2021 | 4.6000 | 4.7330 | 4.1700 | 4.4600 | 4.4600 | 330,000 |
| Feb 24, 2021 | 4.5900 | 4.9000 | 4.5700 | 4.6300 | 4.6300 | 153,800 |
| Feb 23, 2021 | 4.9000 | 4.9000 | 4.4000 | 4.6300 | 4.6300 | 267,800 |
| Feb 22, 2021 | 5.0000 | 5.1000 | 4.8780 | 4.9200 | 4.9200 | 300,900 |
| Feb 19, 2021 | 5.1300 | 5.2300 | 5.0000 | 5.1100 | 5.1100 | 277,200 |
| Feb 18, 2021 | 5.3500 | 5.3900 | 5.0200 | 5.1300 | 5.1300 | 209,300 |
| Feb 17, 2021 | 5.2500 | 5.3800 | 5.0000 | 5.3500 | 5.3500 | 224,400 |
| Feb 16, 2021 | 5.5400 | 5.5400 | 5.1800 | 5.2300 | 5.2300 | 209,700 |
| Feb 12, 2021 | 5.2700 | 5.5500 | 5.1800 | 5.5200 | 5.5200 | 274,300 |
| Feb 11, 2021 | 5.0200 | 5.7700 | 5.0200 | 5.3300 | 5.3300 | 718,200 |
| Feb 10, 2021 | 5.3500 | 5.6700 | 4.8800 | 5.0600 | 5.0600 | 797,800 |
| Feb 09, 2021 | 5.2500 | 5.4100 | 5.1500 | 5.3200 | 5.3200 | 412,300 |
| Feb 08, 2021 | 5.0920 | 5.2500 | 5.0100 | 5.2500 | 5.2500 | 405,700 |
| Feb 05, 2021 | 4.8700 | 5.0500 | 4.6800 | 5.0100 | 5.0100 | 441,800 |
| Feb 04, 2021 | 4.6900 | 4.9000 | 4.6200 | 4.8700 | 4.8700 | 473,700 |
| Feb 03, 2021 | 4.6200 | 4.7300 | 4.4500 | 4.5800 | 4.5800 | 203,100 |
| Feb 02, 2021 | 4.5800 | 4.7400 | 4.4500 | 4.5100 | 4.5100 | 276,900 |
| Feb 01, 2021 | 4.5000 | 4.5600 | 4.2900 | 4.4900 | 4.4900 | 178,500 |
| Jan 29, 2021 | 4.3000 | 4.5700 | 4.2200 | 4.4300 | 4.4300 | 328,600 |
| Jan 28, 2021 | 4.4600 | 4.5800 | 4.1600 | 4.2800 | 4.2800 | 391,400 |
| Jan 27, 2021 | 4.4800 | 4.5700 | 4.2000 | 4.4000 | 4.4000 | 331,600 |
| Jan 26, 2021 | 4.6390 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 145,600 |
| Jan 25, 2021 | 4.8200 | 4.8500 | 4.3100 | 4.6300 | 4.6300 | 245,100 |
| Jan 22, 2021 | 4.6600 | 4.8000 | 4.6230 | 4.7900 | 4.7900 | 198,400 |
| Jan 21, 2021 | 4.5600 | 4.8100 | 4.4000 | 4.7000 | 4.7000 | 189,600 |
| Jan 20, 2021 | 4.7500 | 4.7540 | 4.4950 | 4.5900 | 4.5900 | 283,000 |
| Jan 19, 2021 | 4.9510 | 4.9800 | 4.5700 | 4.7800 | 4.7800 | 335,400 |
| Jan 15, 2021 | 5.3600 | 5.5270 | 4.6900 | 4.8200 | 4.8200 | 646,000 |
| Jan 14, 2021 | 5.7000 | 5.7500 | 5.1400 | 5.2800 | 5.2800 | 706,700 |
| Jan 13, 2021 | 5.2700 | 6.1400 | 5.2580 | 5.5300 | 5.5300 | 2,094,000 |
| Jan 12, 2021 | 4.5500 | 5.4400 | 4.5500 | 5.1200 | 5.1200 | 1,223,600 |
| Jan 11, 2021 | 4.4900 | 4.5600 | 4.4100 | 4.5100 | 4.5100 | 91,900 |
| Jan 08, 2021 | 4.4300 | 4.6000 | 4.3400 | 4.5600 | 4.5600 | 319,900 |
| Jan 07, 2021 | 4.4600 | 4.5000 | 4.3000 | 4.4100 | 4.4100 | 128,000 |
| Jan 06, 2021 | 4.2400 | 4.5700 | 4.1800 | 4.4900 | 4.4900 | 578,500 |
| Jan 05, 2021 | 4.0000 | 4.2700 | 4.0000 | 4.1700 | 4.1700 | 210,800 |
| Jan 04, 2021 | 3.9000 | 4.1300 | 3.7500 | 3.9900 | 3.9900 | 225,900 |
| Dec 31, 2020 | 4.1100 | 4.1490 | 3.8800 | 3.9000 | 3.9000 | 372,000 |
| Dec 30, 2020 | 4.0000 | 4.2000 | 3.9700 | 4.1300 | 4.1300 | 306,000 |
| Dec 29, 2020 | 4.1800 | 4.2900 | 3.9500 | 4.0000 | 4.0000 | 473,500 |
| Dec 28, 2020 | 4.4100 | 4.4500 | 4.1500 | 4.1900 | 4.1900 | 600,800 |
| Dec 24, 2020 | 4.6000 | 4.6000 | 4.3600 | 4.4100 | 4.4100 | 73,600 |
| Dec 23, 2020 | 4.5000 | 4.6400 | 4.3000 | 4.5800 | 4.5800 | 223,100 |
| Dec 22, 2020 | 4.6000 | 4.6300 | 4.3900 | 4.4600 | 4.4600 | 203,100 |
| Dec 21, 2020 | 4.3500 | 4.6500 | 4.3500 | 4.5300 | 4.5300 | 245,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
