Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
BSGM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.64 | 6.925 | 6.14 | 6.57 | 49,198 | -0.29 | -4.37% |
| 1 Month | 6.75 | 7.1856 | 6.10 | 6.51 | 72,794 | -0.40 | -5.93% |
| 3 Months | 7.80 | 8.60 | 6.10 | 7.16 | 65,697 | -1.45 | -18.59% |
| 6 Months | 6.20 | 9.79 | 6.06 | 7.87 | 125,873 | 0.15 | 2.42% |
| 1 Year | 3.81 | 9.97 | 3.81 | 7.30 | 121,686 | 2.54 | 66.67% |
| 3 Years | 7.05 | 9.97 | 3.50 | 7.08 | 109,979 | -0.70 | -9.93% |
| 5 Years | 7.05 | 9.97 | 3.50 | 7.08 | 109,979 | -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 |
