Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

1.980 -0.420 (-17.50%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 30, 2024 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 (%)
Oct 31, 2023 0.4000 0.4100 0.3349 0.3476 577,832 -0.06(-15.22%)
Oct 30, 2023 0.4700 0.4904 0.4028 0.4100 268,421 -0.06(-12.84%)
Oct 27, 2023 0.5200 0.5250 0.4677 0.4704 134,852 -0.03(-6.85%)
Oct 26, 2023 0.5200 0.5499 0.4945 0.5050 222,479 -0.02(-3.79%)
Oct 25, 2023 0.5329 0.5700 0.5020 0.5249 147,413 -0.02(-2.78%)
Oct 24, 2023 0.5300 0.5500 0.5236 0.5399 42,727 +0.00(+0.17%)
Oct 23, 2023 0.5660 0.5800 0.5300 0.5390 47,543 -0.03(-4.60%)
Oct 20, 2023 0.5438 0.5889 0.5251 0.5650 108,896 -0.02(-3.62%)
Oct 19, 2023 0.6200 0.6200 0.5613 0.5862 91,846 -0.03(-5.63%)
Oct 18, 2023 0.5800 0.6800 0.5692 0.6212 184,700 +0.05(+9.14%)
Oct 17, 2023 0.5600 0.5900 0.5204 0.5692 174,746 +0.00(+0.57%)
Oct 16, 2023 0.4500 0.5700 0.4601 0.5660 397,837 +0.10(+21.75%)
Oct 13, 2023 0.4802 0.5000 0.4525 0.4649 105,547 -0.01(-2.82%)
Oct 12, 2023 0.4781 0.4830 0.4400 0.4784 115,397 +0.01(+1.81%)
Oct 11, 2023 0.4600 0.5000 0.4600 0.4699 61,523 +0.02(+3.96%)
Oct 10, 2023 0.4864 0.4864 0.4400 0.4520 135,002 -0.01(-2.44%)
Oct 09, 2023 0.4604 0.4840 0.4500 0.4633 149,433 -0.01(-1.43%)
Oct 06, 2023 0.4800 0.5000 0.4601 0.4700 70,237 -0.01(-1.28%)
Oct 05, 2023 0.5248 0.5254 0.4760 0.4761 51,762 -0.01(-2.84%)
Oct 04, 2023 0.5050 0.5254 0.4900 0.4900 66,365 -0.02(-2.97%)
Oct 03, 2023 0.5000 0.5380 0.4900 0.5050 124,866 +0.00(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.