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:$5.51
Change Percent:17.48%
Open:$4.36
Previous Close:$4.69
High:$5.66
Low:$4.36
Volume:1,930,041
Last Trade Date Time:09/11/2025 01:28:24 pm
Quotes are delayed by 15 to 20 minutes.
BSGM Chart
Last Twenty Trading Days
Date:2025-09-11
Open:$4.36
Close:$4.69
High:$5.66
Low:$4.36
Volume:1,930,041
Date:2025-09-10
Open:$4.11
Close:$4.69
High:$4.47
Low:$4.09
Volume:632,236
Date:2025-09-09
Open:$3.94
Close:$4.69
High:$4.0794
Low:$3.83
Volume:357,146
Date:2025-09-08
Open:$4.33
Close:$4.69
High:$4.5
Low:$3.8401
Volume:932,310
Date:2025-09-05
Open:$4.6
Close:$4.69
High:$4.7102
Low:$4.3
Volume:468,209
Date:2025-09-04
Open:$4.67
Close:$4.69
High:$4.78
Low:$4.4
Volume:458,467
Date:2025-09-03
Open:$4.7
Close:$4.69
High:$4.84
Low:$4.52
Volume:308,014
Date:2025-09-02
Open:$4.69
Close:$4.69
High:$4.84
Low:$4.56
Volume:411,980
Date:2025-08-29
Open:$5.07
Close:$5.1
High:$5.07
Low:$4.745
Volume:210,367
Date:2025-08-28
Open:$4.8
Close:$5.1
High:$4.99
Low:$4.755
Volume:219,813
Date:2025-08-27
Open:$5.27
Close:$5.1
High:$5.35
Low:$5.005
Volume:318,178
Date:2025-08-26
Open:$5.3
Close:$5.1
High:$5.54
Low:$5.18
Volume:321,468
Date:2025-08-25
Open:$5.1
Close:$5.1
High:$5.57
Low:$5.1
Volume:407,832
Date:2025-08-15
Open:$5.06
Close:$4.97
High:$5.5899
Low:$4.94
Volume:859,128
Date:2025-08-14
Open:$4.52
Close:$5.1
High:$5.36
Low:$4.35
Volume:2,122,027
Date:2025-08-13
Open:$4.63
Close:$4.6
High:$5.01
Low:$4.525
Volume:1,252,293
Date:2025-08-12
Open:$4.14
Close:$4.67
High:$4.805
Low:$4.09
Volume:961,010
Date:2025-08-11
Open:$3.75
Close:$4.09
High:$4.3
Low:$3.7
Volume:494,906
Date:2025-08-08
Open:$3.68
Close:$3.75
High:$3.8867
Low:$3.6575
Volume:371,965
Date:2025-08-07
Open:$3.87
Close:$3.68
High:$3.92
Low:$3.63
Volume:554,730