BSGM

Biosig Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.04 -0.83% 4.78 18:28:08
Open Price Low Price High Price Close Price Prev Close
4.951 4.57 4.9799 4.78 4.82
more quote information »

BSGM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.556.144.555.291,164,4990.235.05%
1 Month4.606.143.754.82497,8000.183.91%
3 Months2.9666.142.794.28407,9841.8161.16%
6 Months8.369.772.296.01561,956-3.58-42.82%
1 Year5.3012.432.296.87650,180-0.52-9.81%
3 Years7.0512.432.296.90342,354-2.27-32.2%
5 Years7.0512.432.296.90342,354-2.27-32.2%

BSGM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 4.78 -0.04 -0.83% 4.951 4.9799 4.57 335,373
Jan 15 2021 4.82 -0.46 -8.71% 5.36 5.5268 4.69 646,001
Jan 14 2021 5.28 -0.25 -4.52% 5.70 5.75 5.14 703,109
Jan 13 2021 5.53 0.41 8.01% 5.27 6.14 5.2581 2,091,560
Jan 12 2021 5.12 0.61 13.53% 4.55 5.44 4.55 1,217,324
Jan 11 2021 4.51 -0.05 -1.1% 4.49 4.56 4.41 91,935
Jan 08 2021 4.56 0.15 3.4% 4.43 4.60 4.34 319,945
Jan 07 2021 4.41 -0.08 -1.78% 4.46 4.50 4.30 127,991
Jan 06 2021 4.49 0.32 7.67% 4.24 4.57 4.18 578,477
Jan 05 2021 4.17 0.18 4.51% 4.00 4.27 4.00 210,821
Jan 04 2021 3.99 0.09 2.31% 3.90 4.13 3.75 225,930
Dec 31 2020 3.90 -0.23 -5.57% 4.11 4.1494 3.88 372,008
Dec 30 2020 4.13 0.13 3.25% 4.00 4.20 3.97 306,038
Dec 29 2020 4.00 -0.19 -4.53% 4.18 4.29 3.95 473,467
Dec 28 2020 4.19 -0.22 -4.99% 4.41 4.45 4.15 600,767
Dec 24 2020 4.41 -0.17 -3.71% 4.60 4.60 4.36 73,646
Dec 23 2020 4.58 0.12 2.69% 4.50 4.64 4.30 220,510
Dec 22 2020 4.46 -0.07 -1.55% 4.60 4.63 4.39 203,066
Dec 21 2020 4.53 0.06 1.34% 4.35 4.65 4.35 245,273
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.