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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2019 6.710 6.790 6.540 6.630 71,093 -0.09(-1.34%)
Oct 30, 2019 7.020 7.130 6.630 6.720 129,864 -0.30(-4.27%)
Oct 29, 2019 7.000 7.130 6.950 7.020 46,873 +0.06(+0.86%)
Oct 28, 2019 7.200 7.200 6.950 6.960 66,650 -0.19(-2.66%)
Oct 25, 2019 7.490 7.520 7.050 7.150 81,000 -0.34(-4.54%)
Oct 24, 2019 7.490 7.515 7.330 7.490 21,745 +0.02(+0.27%)
Oct 23, 2019 7.290 7.510 7.290 7.470 39,392 +0.18(+2.47%)
Oct 22, 2019 7.130 7.370 7.090 7.290 60,115 +0.16(+2.24%)
Oct 21, 2019 7.090 7.150 7.000 7.130 41,830 +0.15(+2.15%)
Oct 18, 2019 7.020 7.180 6.970 6.980 36,100 -0.09(-1.27%)
Oct 17, 2019 7.080 7.240 6.900 7.070 41,384 +0.01(+0.14%)
Oct 16, 2019 7.300 7.300 7.060 7.060 37,588 -0.22(-3.02%)
Oct 15, 2019 7.000 7.420 7.000 7.280 42,666 +0.28(+4.00%)
Oct 14, 2019 7.400 7.559 6.900 7.000 143,145 -0.42(-5.66%)
Oct 11, 2019 7.850 7.850 7.370 7.420 65,200 -0.30(-3.89%)
Oct 10, 2019 7.790 7.970 7.530 7.720 18,594 -0.04(-0.52%)
Oct 09, 2019 7.570 7.800 7.520 7.760 20,255 +0.23(+3.05%)
Oct 08, 2019 7.610 7.690 7.510 7.530 44,067 -0.19(-2.46%)
Oct 07, 2019 7.630 8.000 7.560 7.720 37,928 +0.05(+0.65%)
Oct 04, 2019 7.810 7.810 7.550 7.670 35,100 -0.11(-1.41%)
Oct 03, 2019 8.020 8.085 7.650 7.780 74,153 -0.27(-3.35%)
Oct 02, 2019 8.080 8.120 7.980 8.050 37,579 -0.06(-0.74%)
Oct 01, 2019 8.220 8.600 8.090 8.110 84,050 -0.14(-1.70%)
Sep 30, 2019 8.250 8.340 8.150 8.250 58,241 +0.03(+0.36%)
Sep 27, 2019 8.190 8.320 8.100 8.220 74,000 +0.07(+0.86%)
Sep 26, 2019 8.210 8.290 8.050 8.150 42,050 -0.07(-0.85%)
Sep 25, 2019 8.070 8.280 7.910 8.220 60,246 +0.15(+1.86%)
Sep 24, 2019 8.280 8.340 7.854 8.070 95,787 -0.20(-2.42%)
Sep 23, 2019 8.210 8.360 8.190 8.270 48,749 +0.00(+0.00%)
Sep 20, 2019 7.910 8.310 7.910 8.270 186,200 +0.20(+2.48%)
Sep 19, 2019 8.150 8.319 7.860 8.070 86,771 -0.07(-0.86%)
Sep 18, 2019 8.490 8.490 8.100 8.140 80,383 -0.08(-0.97%)
Sep 17, 2019 8.100 8.340 8.090 8.220 49,607 +0.11(+1.36%)
Sep 16, 2019 8.000 8.160 7.900 8.110 64,896 +0.04(+0.50%)
Sep 13, 2019 7.800 8.150 7.560 8.070 80,700 +0.27(+3.46%)
Sep 12, 2019 8.100 8.210 7.650 7.800 91,791 -0.18(-2.26%)
Sep 11, 2019 7.730 7.980 7.730 7.980 107,228 +0.27(+3.50%)
Sep 10, 2019 7.420 7.770 7.235 7.710 79,912 +0.25(+3.35%)
Sep 09, 2019 7.420 7.650 7.270 7.460 93,039 +0.07(+0.95%)
Sep 06, 2019 7.180 7.500 7.130 7.390 67,800 +0.24(+3.36%)
Sep 05, 2019 7.170 7.400 7.100 7.150 76,716 +0.03(+0.42%)
Sep 04, 2019 7.060 7.140 7.010 7.120 73,629 +0.11(+1.57%)
Sep 03, 2019 6.940 7.110 6.940 7.010 63,815 -0.06(-0.85%)
Aug 30, 2019 7.090 7.210 7.010 7.070 57,700 -0.02(-0.28%)
Aug 29, 2019 7.040 7.240 7.000 7.090 44,216 +0.09(+1.29%)
Aug 28, 2019 6.910 7.200 6.910 7.000 47,223 +0.06(+0.86%)
Aug 27, 2019 7.150 7.250 6.890 6.940 76,524 -0.14(-1.98%)
Aug 26, 2019 7.040 7.120 6.800 7.080 74,099 +0.11(+1.58%)
Aug 23, 2019 7.280 7.480 6.970 6.970 241,300 -0.29(-3.99%)
Aug 22, 2019 7.640 7.750 7.150 7.260 134,614 -0.37(-4.85%)
Aug 21, 2019 7.640 7.800 7.570 7.630 79,517 +0.03(+0.39%)
Aug 20, 2019 7.400 7.796 7.373 7.600 128,246 +0.15(+2.01%)
Aug 19, 2019 6.930 7.600 6.930 7.450 197,067 +0.57(+8.28%)
Aug 16, 2019 6.870 6.940 6.650 6.880 106,500 +0.03(+0.44%)
Aug 15, 2019 6.800 7.126 6.510 6.850 110,243 +0.08(+1.18%)
Aug 14, 2019 7.260 7.260 6.700 6.770 184,421 -0.52(-7.13%)
Aug 13, 2019 6.910 7.380 6.810 7.290 85,778 +0.36(+5.19%)
Aug 12, 2019 6.700 6.980 6.700 6.930 80,031 +0.20(+2.97%)
Aug 09, 2019 6.890 7.086 6.700 6.730 100,700 -0.13(-1.90%)
Aug 08, 2019 6.840 7.071 6.750 6.860 114,940 +0.03(+0.44%)
Aug 07, 2019 6.480 6.960 6.480 6.830 163,285 +0.28(+4.27%)
Aug 06, 2019 6.990 7.060 6.450 6.550 214,494 -0.36(-5.21%)
Aug 05, 2019 6.790 6.950 6.450 6.910 289,130 +0.06(+0.88%)
Aug 02, 2019 7.190 7.190 6.780 6.850 251,900 -0.34(-4.73%)
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.