Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Biosig Technologies Inc | BSGM | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 4.50 | 0.00 | 0.00 | 0.00 | 4.50 | 05:41:52 |
BSGM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.12 | 5.30 | 4.07 | 4.61 | 476,185 | 0.38 | 9.22% |
| 1 Month | 5.59 | 5.8435 | 4.02 | 4.67 | 203,859 | -1.09 | -19.5% |
| 3 Months | 6.64 | 6.925 | 4.02 | 5.24 | 121,102 | -2.14 | -32.23% |
| 6 Months | 7.64 | 8.60 | 4.02 | 6.08 | 94,024 | -3.14 | -41.1% |
| 1 Year | 5.39 | 9.97 | 4.02 | 7.11 | 136,978 | -0.89 | -16.51% |
| 3 Years | 7.05 | 9.97 | 3.50 | 6.77 | 112,613 | -2.55 | -36.17% |
| 5 Years | 7.05 | 9.97 | 3.50 | 6.77 | 112,613 | -2.55 | -36.17% |
BSGM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20 2020 | 4.52 | -0.29 | -5.93% | 4.75 | 5.25 | 4.43 | 738,241 |
| Feb 19 2020 | 4.805 | 0.57 | 13.59% | 4.85 | 5.30 | 4.41 | 891,926 |
| Feb 18 2020 | 4.23 | 0.04 | 0.95% | 4.18 | 4.44 | 4.175 | 122,015 |
| Feb 14 2020 | 4.19 | 0.07 | 1.7% | 4.12 | 4.37 | 4.07 | 152,557 |
| Feb 13 2020 | 4.12 | -0.16 | -3.74% | 4.26 | 4.30 | 4.02 | 188,787 |
| Feb 12 2020 | 4.28 | -0.22 | -4.89% | 4.49 | 4.565 | 4.26 | 85,546 |
| Feb 11 2020 | 4.50 | 0.06 | 1.35% | 4.43 | 4.51 | 4.32 | 69,953 |
| Feb 10 2020 | 4.44 | 0.14 | 3.26% | 4.26 | 4.47 | 4.25 | 87,127 |
| Feb 07 2020 | 4.30 | -0.23 | -5.08% | 4.48 | 4.53 | 4.25 | 246,089 |
| Feb 06 2020 | 4.53 | -0.28 | -5.82% | 4.81 | 4.84 | 4.52 | 147,104 |
| Feb 05 2020 | 4.81 | -0.09 | -1.84% | 4.94 | 5.1239 | 4.77 | 139,135 |
| Feb 04 2020 | 4.90 | 0.31 | 6.75% | 4.60 | 4.92 | 4.29 | 238,170 |
| Feb 03 2020 | 4.59 | -0.29 | -5.94% | 4.89 | 5.0067 | 4.56 | 136,541 |
| Jan 31 2020 | 4.88 | -0.20 | -3.94% | 5.04 | 5.12 | 4.85 | 86,261 |
| Jan 30 2020 | 5.08 | -0.06 | -1.17% | 5.16 | 5.21 | 4.90 | 131,946 |
| Jan 29 2020 | 5.14 | -0.17 | -3.2% | 5.32 | 5.32 | 5.13 | 99,583 |
| Jan 28 2020 | 5.31 | -0.18 | -3.28% | 5.50 | 5.50 | 5.20 | 147,826 |
| Jan 27 2020 | 5.49 | -0.02 | -0.36% | 5.46 | 5.73 | 5.3667 | 93,353 |
| Jan 24 2020 | 5.51 | 0.01 | 0.18% | 5.59 | 5.8435 | 5.36 | 71,157 |
| Jan 23 2020 | 5.50 | -0.08 | -1.43% | 5.55 | 5.86 | 5.44 | 73,929 |
| Jan 22 2020 | 5.58 | 0.39 | 7.51% | 5.16 | 5.73 | 5.10 | 181,652 |
| Jan 21 2020 | 5.19 | -0.13 | -2.44% | 5.30 | 5.35 | 5.10 | 110,922 |
