home / stock / bsgm / bsgm quote
Last: | $1.71 |
---|---|
Change Percent: | 1.12% |
Open: | $1.76 |
Close: | $1.71 |
High: | $1.83 |
Low: | $1.55 |
Volume: | 105,802 |
Last Trade Date Time: | 05/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$1.71 | $1.76 | $1.71 | $1.83 | $1.55 | 105,802 | 05-03-2024 |
$1.78 | $1.92 | $1.78 | $1.97 | $1.74 | 160,001 | 05-02-2024 |
$1.99 | $1.61 | $1.99 | $2 | $1.6 | 483,381 | 05-01-2024 |
$1.66 | $1.33 | $1.66 | $1.85 | $1.2701 | 395,705 | 04-30-2024 |
$1.34 | $1.38 | $1.34 | $1.38 | $1.28 | 57,405 | 04-29-2024 |
$1.37 | $1.31 | $1.37 | $1.39 | $1.2701 | 96,068 | 04-26-2024 |
$1.3 | $1.29 | $1.3 | $1.3391 | $1.25 | 55,164 | 04-25-2024 |
$1.32 | $1.4 | $1.32 | $1.46 | $1.2601 | 152,186 | 04-24-2024 |
$1.48 | $1.54 | $1.48 | $1.54 | $1.42 | 75,356 | 04-23-2024 |
$1.555 | $1.41 | $1.555 | $1.59 | $1.2998 | 216,573 | 04-22-2024 |
$1.41 | $1.56 | $1.41 | $1.56 | $1.35 | 200,133 | 04-19-2024 |
$1.54 | $1.65 | $1.54 | $1.6999 | $1.38 | 417,686 | 04-18-2024 |
$1.63 | $1.6 | $1.63 | $2.44 | $1.53 | 3,990,783 | 04-17-2024 |
$1.51 | $1.06 | $1.51 | $1.9394 | $1.06 | 3,291,789 | 04-16-2024 |
$1.1 | $1.3 | $1.1 | $1.3571 | $1.04 | 370,014 | 04-15-2024 |
$1.36 | $1.57 | $1.36 | $1.57 | $1.16 | 945,667 | 04-12-2024 |
$1.49 | $2.3 | $1.49 | $2.3799 | $1.36 | 5,270,103 | 04-11-2024 |
$2.01 | $1.55 | $2.01 | $2.38 | $1.54 | 12,681,492 | 04-10-2024 |
$1.62 | $1.02 | $1.62 | $2.98 | $1.01 | 21,600,323 | 04-09-2024 |
$1.24 | $0.66 | $1.24 | $1.7 | $0.6467 | 3,895,340 | 04-08-2024 |
News, Short Squeeze, Breakout and More Instantly...
BioSig Technologies Inc. Company Name:
BSGM Stock Symbol:
NASDAQ Market:
BioSig Technologies Inc. Website:
Westport, CT, May 03, 2024 (GLOBE NEWSWIRE) -- BioSig Technologies, Inc. (NASDAQ:BSGM) or ("BioSig" or "the Company"), a medical technol...
Westport, CT, April 30, 2024 (GLOBE NEWSWIRE) -- BioSig Technologies, Inc. (NASDAQ:BSGM) or ("BioSig" or "the Company"), a medical techn...
Westport, CT, April 30, 2024 (GLOBE NEWSWIRE) -- BioSig Technologies, Inc. (NASDAQ: BSGM) or (“BioSig” or "the Company"), a medical technology Company delivering unprecedented accuracy and precision to intra-cardiac signal visualization, today announced the appointment of Mr. Anthon...