Biosig Technologies Historical Data - BSGM

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 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
more quote information »

BSGM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.125.304.074.61476,1850.389.22%
1 Month5.595.84354.024.67203,859-1.09-19.5%
3 Months6.646.9254.025.24121,102-2.14-32.23%
6 Months7.648.604.026.0894,024-3.14-41.1%
1 Year5.399.974.027.11136,978-0.89-16.51%
3 Years7.059.973.506.77112,613-2.55-36.17%
5 Years7.059.973.506.77112,613-2.55-36.17%

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
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.