Biosig Technologies Historical Data - BSGM

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Biosig Technologies Inc BSGM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.16% 6.35 6.43 6.2427 6.37 6.36 18:01:36
more quote information »

BSGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.646.9256.146.5749,198-0.29-4.37%
1 Month6.757.18566.106.5172,794-0.40-5.93%
3 Months7.808.606.107.1665,697-1.45-18.59%
6 Months6.209.796.067.87125,8730.152.42%
1 Year3.819.973.817.30121,6862.5466.67%
3 Years7.059.973.507.08109,979-0.70-9.93%
5 Years7.059.973.507.08109,979-0.70-9.93%

BSGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 6.35 -0.01 -0.16% 6.37 6.43 6.2427 39,006
Dec 05 2019 6.36 0.03 0.47% 6.33 6.39 6.14 53,118
Dec 04 2019 6.33 -0.25 -3.8% 6.55 6.58 6.32 39,342
Dec 03 2019 6.58 -0.08 -1.2% 6.59 6.7148 6.48 39,571
Dec 02 2019 6.66 -0.13 -1.91% 6.71 6.8017 6.59 46,116
Nov 29 2019 6.79 0.03 0.44% 6.64 6.925 6.5789 67,845
Nov 27 2019 6.76 0.31 4.81% 6.46 6.80 6.3337 96,139
Nov 26 2019 6.45 0.06 0.94% 6.42 6.79 6.40 96,764
Nov 25 2019 6.39 0.03 0.55% 6.42 6.50 6.10 114,799
Nov 22 2019 6.355 0.11 1.68% 6.32 6.48 6.25 56,862
Nov 21 2019 6.25 0.09 1.46% 6.19 6.49 6.16 94,730
Nov 20 2019 6.16 -0.14 -2.22% 6.24 6.56 6.14 89,203
Nov 19 2019 6.30 -0.15 -2.33% 6.50 6.51 6.12 138,411
Nov 18 2019 6.45 -0.23 -3.44% 6.57 6.92 6.40 94,852
Nov 15 2019 6.68 0.03 0.45% 6.73 6.8263 6.60 55,407
Nov 14 2019 6.65 -0.09 -1.34% 6.80 6.94 6.61 50,273
Nov 13 2019 6.74 0.16 2.43% 6.56 6.81 6.50 52,477
Nov 12 2019 6.58 -0.13 -1.94% 6.72 6.97 6.50 69,018
Nov 11 2019 6.71 -0.13 -1.9% 6.82 7.1856 6.71 24,449
Nov 08 2019 6.84 -0.06 -0.87% 6.75 6.90 6.50 103,715
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.