BSGM

Biosig Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Biosig Technologies Inc BSGM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -4.2% 3.88 00:00:10
Open Price Low Price High Price Close Price Prev Close
4.09 3.85 4.09 3.88 4.05
more quote information »

BSGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.474.673.854.31196,561-0.59-13.2%
1 Month4.644.903.854.40207,192-0.76-16.38%
3 Months4.665.773.814.68266,019-0.78-16.74%
6 Months5.836.142.294.38353,114-1.95-33.45%
1 Year4.9512.432.297.06594,935-1.07-21.62%
3 Years7.0512.432.296.73334,993-3.17-44.96%
5 Years7.0512.432.296.73334,993-3.17-44.96%

BSGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 3.88 -0.17 -4.2% 4.09 4.09 3.85 224,470
Apr 15 2021 4.05 -0.16 -3.8% 4.25 4.25 4.025 211,600
Apr 14 2021 4.21 -0.11 -2.55% 4.31 4.4899 4.20 133,844
Apr 13 2021 4.32 -0.03 -0.69% 4.45 4.56 4.30 255,964
Apr 12 2021 4.35 -0.22 -4.81% 4.60 4.64 4.30 148,496
Apr 09 2021 4.57 0.09 2.01% 4.47 4.67 4.328 232,903
Apr 08 2021 4.48 0.27 6.41% 4.25 4.54 4.25 175,303
Apr 07 2021 4.21 -0.31 -6.86% 4.54 4.59 4.18 260,333
Apr 06 2021 4.52 -0.23 -4.84% 4.74 4.90 4.45 317,940
Apr 05 2021 4.75 0.27 6.03% 4.51 4.77 4.32 273,127
Apr 01 2021 4.48 0.17 3.94% 4.37 4.55 4.202 122,260
Mar 31 2021 4.31 -0.04 -0.92% 4.34 4.4943 4.2587 201,010
Mar 30 2021 4.35 0.23 5.58% 4.11 4.44 4.10 151,109
Mar 29 2021 4.12 -0.13 -3.06% 4.32 4.3376 4.102 134,247
Mar 26 2021 4.25 -0.20 -4.49% 4.49 4.53 4.13 246,911
Mar 25 2021 4.45 0.19 4.46% 4.23 4.53 4.00 254,041
Mar 24 2021 4.26 -0.18 -4.05% 4.635 4.635 4.26 192,344
Mar 23 2021 4.44 -0.13 -2.84% 4.47 4.76 4.36 163,126
Mar 22 2021 4.57 -0.04 -0.87% 4.64 4.72 4.47 226,416
Mar 19 2021 4.61 -0.05 -1.07% 4.64 4.87 4.49 235,666
Mar 18 2021 4.66 -0.43 -8.45% 5.03 5.10 4.63 169,214
See More Historical Prices »


Your Recent History
NASDAQ
BSGM
Biosig Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.