Biosig Technologies (NQ: BSGM )

4.490 -0.150 (-3.23%)
Official Closing Price Updated: 5:09 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 4.630 4.714 4.420 4.490 295,800 -0.15(-3.23%)
Dec 03, 2020 4.590 4.750 4.550 4.640 168,404 +0.10(+2.20%)
Dec 02, 2020 4.400 4.600 4.350 4.540 166,318 +0.18(+4.13%)
Dec 01, 2020 4.590 4.700 4.300 4.360 445,382 -0.24(-5.22%)
Nov 30, 2020 4.600 4.740 4.460 4.600 213,797 -0.04(-0.86%)
Nov 27, 2020 4.500 4.790 4.474 4.640 246,000 +0.09(+1.98%)
Nov 25, 2020 4.400 4.790 4.385 4.550 295,900 +0.16(+3.64%)
Nov 24, 2020 4.310 4.530 4.310 4.390 355,710 +0.08(+1.86%)
Nov 23, 2020 4.500 4.690 4.280 4.310 250,493 -0.12(-2.71%)
Nov 20, 2020 4.030 4.490 4.010 4.430 403,400 +0.35(+8.71%)
Nov 19, 2020 3.920 4.100 3.820 4.075 474,867 +0.20(+5.03%)
Nov 18, 2020 4.110 4.150 3.810 3.880 428,517 -0.13(-3.24%)
Nov 17, 2020 3.900 4.200 3.810 4.010 314,406 +0.06(+1.52%)
Nov 16, 2020 3.880 4.090 3.840 3.950 227,673 +0.09(+2.33%)
Nov 13, 2020 3.710 4.000 3.710 3.860 352,300 +0.17(+4.61%)
Nov 12, 2020 3.630 3.810 3.580 3.690 258,973 +0.09(+2.50%)
Nov 11, 2020 3.600 3.650 3.440 3.600 158,824 +0.06(+1.69%)
Nov 10, 2020 3.390 3.620 3.330 3.540 382,923 +0.15(+4.42%)
Nov 09, 2020 3.390 3.620 3.320 3.390 509,856 +0.12(+3.67%)
Nov 06, 2020 3.400 3.550 3.100 3.270 528,200 -0.12(-3.54%)
Nov 05, 2020 3.120 3.420 3.100 3.390 262,120 +0.28(+9.00%)
Nov 04, 2020 3.140 3.300 3.030 3.110 298,119 -0.03(-0.96%)
Nov 03, 2020 3.040 3.240 3.010 3.140 356,022 +0.15(+5.02%)
Nov 02, 2020 3.220 3.320 2.940 2.990 341,029 -0.17(-5.38%)
Oct 30, 2020 3.470 3.470 3.147 3.160 373,300 -0.31(-8.93%)
Oct 29, 2020 3.400 3.540 3.040 3.470 703,097 +0.06(+1.76%)
Oct 28, 2020 2.970 3.690 2.800 3.410 1,259,640 +0.38(+12.54%)
Oct 27, 2020 2.970 3.100 2.790 3.030 759,386 +0.00(+0.00%)
Oct 26, 2020 2.920 3.600 2.810 3.030 3,265,353 -1.99(-39.64%)
Oct 23, 2020 5.030 5.244 4.950 5.020 142,300 +0.03(+0.60%)
Oct 22, 2020 5.050 5.170 4.850 4.990 233,821 -0.07(-1.38%)
Oct 21, 2020 5.120 5.220 4.960 5.060 151,784 -0.09(-1.75%)
Oct 20, 2020 5.260 5.350 5.070 5.150 168,108 -0.05(-0.96%)
Oct 19, 2020 5.560 5.800 5.180 5.200 370,749 -0.39(-6.98%)
Oct 16, 2020 5.830 5.900 5.560 5.590 605,200 -0.20(-3.45%)
Oct 15, 2020 5.690 5.840 5.560 5.790 223,446 +0.04(+0.70%)
Oct 14, 2020 5.760 6.040 5.560 5.750 293,562 -0.01(-0.17%)
Oct 13, 2020 5.400 5.950 5.400 5.760 426,228 +0.28(+5.11%)
Oct 12, 2020 5.380 5.550 5.270 5.480 413,098 +0.08(+1.48%)
Oct 09, 2020 5.290 5.530 5.220 5.400 366,600 +0.12(+2.27%)
Oct 08, 2020 5.000 5.400 5.000 5.280 470,212 +0.20(+3.94%)
Oct 07, 2020 5.000 5.180 4.910 5.080 412,255 +0.15(+3.04%)
Oct 06, 2020 5.080 5.200 4.920 4.930 388,712 -0.14(-2.76%)
Oct 05, 2020 4.900 5.100 4.850 5.070 318,194 +0.14(+2.84%)
Oct 02, 2020 4.730 5.040 4.550 4.930 431,200 +0.19(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.