BSGM Quote, Trading Chart, BioSig Technologies Inc.

home / stock / bsgm / bsgm quote

Stock Information
Company Name: BioSig Technologies Inc.
Stock Symbol: BSGM
Market: NASDAQ
Website: biosig.com
Menu
BSGM BSGM Quote BSGM Short BSGM News BSGM Articles BSGM Message Board
Get BSGM Alerts

News, Short Squeeze, Breakout and More Instantly...
BSGM Quote
Last:$0.47
Change Percent:-234.04%
Open:$1.57
Previous Close:$0.47
High:$1.5972
Low:$0.4136
Volume:3,330,423
Last Trade Date Time:06/11/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BSGM Chart
Last Twenty Trading Days
Date:2024-06-11
Open:$1.57
Close:$0.47
High:$1.5972
Low:$0.4136
Volume:3,330,423
Date:2024-06-10
Open:$1.88
Close:$1.69
High:$1.9
Low:$1.6
Volume:105,608
Date:2024-06-07
Open:$1.99
Close:$1.865
High:$1.99
Low:$1.85
Volume:75,049
Date:2024-06-06
Open:$1.99
Close:$2.02
High:$2.1
Low:$1.97
Volume:43,000
Date:2024-06-05
Open:$2.1
Close:$2.03
High:$2.1
Low:$1.98
Volume:80,369
Date:2024-06-04
Open:$2.02
Close:$2
High:$2.13
Low:$1.965
Volume:83,713
Date:2024-06-03
Open:$1.95
Close:$2.03
High:$2.15
Low:$1.95
Volume:106,937
Date:2024-05-31
Open:$2.09
Close:$2.01
High:$2.2599
Low:$1.91
Volume:161,998
Date:2024-05-30
Open:$1.92
Close:$2.03
High:$2.2
Low:$1.89
Volume:334,985
Date:2024-05-29
Open:$2.16
Close:$2.4
High:$2.57
Low:$2.05
Volume:605,364
Date:2024-05-28
Open:$1.76
Close:$2.06
High:$2.15
Low:$1.75
Volume:423,077
Date:2024-05-27
Open:$1.6637
Close:$1.73
High:$1.8
Low:$1.61
Volume:82,540
Date:2024-05-24
Open:$1.6637
Close:$1.73
High:$1.8
Low:$1.61
Volume:82,540
Date:2024-05-23
Open:$1.6
Close:$1.63
High:$1.7
Low:$1.59
Volume:46,906
Date:2024-05-22
Open:$1.79
Close:$1.61
High:$1.82
Low:$1.6
Volume:115,146
Date:2024-05-21
Open:$1.76
Close:$1.84
High:$1.8815
Low:$1.76
Volume:109,698
Date:2024-05-20
Open:$1.54
Close:$1.77
High:$1.92
Low:$1.51
Volume:160,942
Date:2024-05-17
Open:$1.58
Close:$1.65
High:$1.75
Low:$1.58
Volume:112,990
Date:2024-05-16
Open:$1.53
Close:$1.61
High:$1.64
Low:$1.5015
Volume:79,644
Date:2024-05-15
Open:$1.55
Close:$1.55
High:$1.69
Low:$1.48
Volume:102,495