Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

BioSig Technologies, Inc. - Common Stock (NQ:BSGM)

4.780 -0.140 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 5.070 5.070 4.740 4.780 377,737 -0.14(-2.85%)
Aug 28, 2025 4.800 5.190 4.755 4.920 514,644 +0.14(+2.93%)
Aug 27, 2025 5.270 5.350 4.760 4.780 539,539 -0.49(-9.30%)
Aug 26, 2025 5.300 5.650 5.180 5.270 698,664 -0.03(-0.57%)
Aug 25, 2025 5.100 5.630 5.100 5.300 634,576 +0.12(+2.32%)
Aug 22, 2025 4.920 5.370 4.840 5.180 509,080 +0.19(+3.81%)
Aug 21, 2025 4.650 5.130 4.650 4.990 699,873 +0.27(+5.72%)
Aug 20, 2025 4.880 4.930 4.400 4.720 602,692 -0.09(-1.87%)
Aug 19, 2025 5.400 5.590 4.735 4.810 1,577,326 -0.67(-12.23%)
Aug 18, 2025 4.810 5.490 4.660 5.480 1,971,325 +0.51(+10.26%)
Aug 15, 2025 5.060 5.590 4.940 4.970 867,706 -0.13(-2.55%)
Aug 14, 2025 4.520 5.360 4.350 5.100 2,119,168 +0.50(+10.87%)
Aug 13, 2025 4.630 5.010 4.525 4.600 1,204,446 -0.07(-1.50%)
Aug 12, 2025 4.140 4.805 4.090 4.670 960,224 +0.58(+14.18%)
Aug 11, 2025 3.750 4.300 3.700 4.090 494,706 +0.34(+9.07%)
Aug 08, 2025 3.680 3.887 3.658 3.750 371,965 +0.07(+1.90%)
Aug 07, 2025 3.870 3.920 3.630 3.680 554,698 -0.13(-3.41%)
Aug 06, 2025 4.040 4.080 3.630 3.810 704,425 -0.21(-5.22%)
Aug 05, 2025 4.340 4.420 3.900 4.020 636,333 -0.41(-9.26%)
Aug 04, 2025 4.300 4.572 4.270 4.430 322,939 +0.14(+3.26%)
Aug 01, 2025 4.520 4.650 4.050 4.290 631,090 -0.33(-7.14%)
Jul 31, 2025 4.450 4.830 4.450 4.620 433,201 +0.10(+2.21%)
Jul 30, 2025 4.510 5.020 4.350 4.520 654,090 +0.08(+1.80%)
Jul 29, 2025 4.650 4.970 4.440 4.440 597,015 -0.13(-2.84%)
Jul 28, 2025 4.790 4.870 4.280 4.570 725,233 -0.22(-4.59%)
Jul 25, 2025 5.390 5.390 4.500 4.790 1,308,438 -0.24(-4.77%)
Jul 24, 2025 5.640 5.680 4.960 5.030 917,763 -0.51(-9.21%)
Jul 23, 2025 6.250 6.450 5.500 5.540 1,048,319 -0.56(-9.18%)
Jul 22, 2025 5.660 6.200 5.490 6.100 1,155,582 +0.34(+5.90%)
Jul 21, 2025 4.750 5.850 4.650 5.760 2,181,704 +1.13(+24.41%)
Jul 18, 2025 4.900 5.160 4.520 4.630 1,178,977 -0.12(-2.53%)
Jul 17, 2025 5.360 5.370 4.720 4.750 1,015,787 -0.51(-9.70%)
Jul 16, 2025 4.630 5.590 4.590 5.260 1,869,402 +0.68(+14.85%)
Jul 15, 2025 5.600 5.680 4.470 4.580 1,583,705 -0.88(-16.12%)
Jul 14, 2025 5.050 5.600 4.070 5.460 2,332,221 +0.23(+4.40%)
Jul 11, 2025 6.100 6.200 5.100 5.230 1,787,268 -0.63(-10.75%)
Jul 10, 2025 6.310 6.620 5.130 5.860 2,156,359 -0.45(-7.13%)
Jul 09, 2025 8.150 8.150 6.000 6.310 2,756,450 -2.08(-24.79%)
Jul 08, 2025 13.76 14.11 6.539 8.390 6,292,658 -3.16(-27.36%)
Jul 07, 2025 10.75 12.78 10.60 11.55 1,280,889 +1.14(+10.95%)
Jul 03, 2025 9.800 10.73 9.650 10.41 720,631 +0.76(+7.88%)
Jul 02, 2025 8.230 9.830 7.900 9.650 699,187 +1.33(+15.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.