Advertisement
Advertisement
U.S. Markets open in 7 hrs 55 mins
Advertisement
Advertisement
Advertisement
Advertisement

BioSig Technologies, Inc. (BSGM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.19000.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20221.19001.23501.16401.19001.190057,300
May 18, 20221.22001.30001.08001.19001.1900430,500
May 17, 20221.14001.20001.08001.20001.2000307,800
May 16, 20221.28001.28901.08001.12001.1200571,100
May 13, 20221.00001.28001.00001.22001.22001,077,400
May 12, 20221.02001.03000.95601.01001.0100522,400
May 11, 20220.90001.05000.87801.00001.00001,041,700
May 10, 20220.87000.90000.76000.86700.8670454,500
May 09, 20220.78600.81000.73500.77000.7700149,300
May 06, 20220.78000.84900.76000.81000.8100188,900
May 05, 20220.82900.85000.77000.80000.8000142,300
May 04, 20220.83000.87400.78000.82900.8290259,700
May 03, 20220.80000.83000.76500.82600.826093,900
May 02, 20220.84000.84000.75300.77000.7700192,600
Apr 29, 20220.79500.82000.79000.81000.810090,200
Apr 28, 20220.78700.80000.73300.79000.7900124,000
Apr 27, 20220.90100.91000.75400.78500.7850310,400
Apr 26, 20220.89000.96600.82500.82700.8270298,500
Apr 25, 20220.95900.97600.88400.89900.899086,600
Apr 22, 20220.93800.94900.90000.93300.9330143,800
Apr 21, 20220.95000.98000.92000.95000.9500132,900
Apr 20, 20221.11001.25000.88000.97600.9760946,200
Apr 19, 20221.04001.13001.02001.05001.0500238,200
Apr 18, 20221.01001.09000.97901.01001.0100142,900
Apr 14, 20221.03001.08001.01001.02001.020094,800
Apr 13, 20221.01001.06001.00001.05001.0500111,600
Apr 12, 20221.03001.07301.01001.01501.0150119,300
Apr 11, 20221.04001.10001.02001.03001.0300133,200
Apr 08, 20221.04001.12001.02001.05001.0500174,200
Apr 07, 20221.10001.12001.01001.06001.0600232,200
Apr 06, 20221.10001.12001.09101.10001.100061,900
Apr 05, 20221.18001.20001.10001.11001.110078,000
Apr 04, 20221.20001.20001.12001.18001.180088,000
Apr 01, 20221.15001.22001.10001.17001.1700148,600
Mar 31, 20221.30001.30001.13001.15001.1500253,400
Mar 30, 20221.31001.42001.24001.26001.2600690,800
Mar 29, 20221.41001.50001.30001.43001.4300576,200
Mar 28, 20221.27001.35001.25001.30001.3000142,300
Mar 25, 20221.30001.35001.26001.29001.2900108,400
Mar 24, 20221.46001.47001.33001.35001.3500177,500
Mar 23, 20221.47001.50001.40001.44001.440084,200
Mar 22, 20221.40001.65001.40001.47001.4700182,700
Mar 21, 20221.22001.40001.20001.40001.4000115,500
Mar 18, 20221.05001.25001.03001.20001.2000255,700
Mar 17, 20221.09001.12001.02001.05001.0500151,900
Mar 16, 20221.00001.15001.00001.09001.0900170,000
Mar 15, 20221.08001.15000.90000.99000.9900228,900
Mar 14, 20221.20001.21001.10001.10001.1000164,900
Mar 11, 20221.10001.22001.09001.20001.2000263,000
Mar 10, 20221.15001.15001.06001.09001.0900145,500
Mar 09, 20221.25001.25001.18001.18001.180086,700
Mar 08, 20221.15001.25001.15001.22001.2200117,400
Mar 07, 20221.30001.30001.14001.17001.1700161,700
Mar 04, 20221.40001.44001.25001.27001.2700197,400
Mar 03, 20221.46001.46001.40001.41001.4100134,500
Mar 02, 20221.50001.50001.42001.44001.4400119,000
Mar 01, 20221.51001.52101.42001.43001.4300116,100
Feb 28, 20221.42001.51001.42001.50001.500058,500
Feb 25, 20221.43001.47001.42201.44001.440051,400
Feb 24, 20221.42001.54001.42001.44001.4400153,500
Feb 23, 20221.56001.63001.42001.44001.4400175,900
Feb 22, 20221.58001.63001.55001.55001.550091,600
Feb 18, 20221.57001.62001.52001.62001.6200145,300
Feb 17, 20221.60001.68001.55101.59001.590075,800
Feb 16, 20221.63001.72801.54001.62001.6200322,200
Feb 15, 20221.42001.61001.41501.54001.5400127,300
Feb 14, 20221.50001.57001.41001.41001.4100192,600
Feb 11, 20221.52001.53501.42001.49001.4900206,500
Feb 10, 20221.59001.62001.49001.50001.5000137,700
Feb 09, 20221.58001.63601.56501.60001.6000115,100
Feb 08, 20221.57001.62301.54001.60001.600083,300
Feb 07, 20221.66001.69001.53001.56001.5600140,800
Feb 04, 20221.66001.69001.57001.64001.6400207,900
Feb 03, 20221.80001.80001.60001.63001.6300111,600
Feb 02, 20221.91001.91001.73001.76001.760084,300
Feb 01, 20221.79001.86001.72001.86001.860081,300
Jan 31, 20221.62001.80001.61001.78001.7800102,500
Jan 28, 20221.64001.70001.53001.65001.6500130,300
Jan 27, 20221.73001.73001.47001.50001.5000205,000
Jan 26, 20221.77001.89001.67001.71001.7100162,800
Jan 25, 20221.80001.90001.75001.77001.7700174,700
Jan 24, 20221.80001.85001.56001.82001.8200296,200
Jan 21, 20222.04002.10001.73001.80001.8000440,500
Jan 20, 20222.16002.19202.03002.07002.0700112,000
Jan 19, 20222.05002.14002.02202.13002.1300145,700
Jan 18, 20222.06002.10002.01502.03002.0300140,200
Jan 14, 20222.07002.14002.03102.07002.070072,600
Jan 13, 20222.11002.19002.06002.08002.0800107,400
Jan 12, 20222.14002.22002.11002.12002.120092,800
Jan 11, 20222.13002.18502.05002.13002.1300130,500
Jan 10, 20222.20002.20002.05002.11002.1100197,100
Jan 07, 20222.26002.30002.15002.24002.2400122,400
Jan 06, 20222.26002.34002.13002.21002.2100160,300
Jan 05, 20222.46002.46002.21002.27002.2700184,300
Jan 04, 20222.39002.46002.34002.44002.4400133,600
Jan 03, 20222.25002.38002.20002.36002.3600106,000
Dec 31, 20212.33002.37002.20002.23002.2300293,300
Dec 30, 20212.31002.42002.31002.35002.3500206,000
Dec 29, 20212.48002.48002.23002.34002.3400338,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement