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 )

1.550 -0.030 (-1.90%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 15, 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, 2022 0.5000 0.5484 0.5000 0.5045 266,155 -0.01(-1.16%)
Oct 28, 2022 0.4400 0.5300 0.4158 0.5104 333,239 +0.03(+6.80%)
Oct 27, 2022 0.4852 0.5041 0.4686 0.4779 127,090 -0.02(-4.46%)
Oct 26, 2022 0.5100 0.5352 0.4900 0.5002 276,140 -0.01(-1.54%)
Oct 25, 2022 0.5300 0.5576 0.4950 0.5080 449,339 -0.00(-0.22%)
Oct 24, 2022 0.6400 0.6628 0.5000 0.5091 1,637,899 -0.07(-12.22%)
Oct 21, 2022 0.5771 0.5939 0.5300 0.5800 260,751 -0.01(-2.50%)
Oct 20, 2022 0.6000 0.6052 0.5600 0.5949 216,671 -0.02(-3.08%)
Oct 19, 2022 0.6000 0.6699 0.5900 0.6138 218,224 +0.03(+4.44%)
Oct 18, 2022 0.6350 0.6549 0.5810 0.5877 225,467 -0.04(-5.86%)
Oct 17, 2022 0.6800 0.6899 0.6114 0.6243 184,043 -0.05(-7.51%)
Oct 14, 2022 0.7000 0.7100 0.6660 0.6750 79,942 -0.02(-2.65%)
Oct 13, 2022 0.6700 0.7066 0.6115 0.6934 241,058 +0.00(+0.41%)
Oct 12, 2022 0.6900 0.7146 0.6800 0.6906 116,618 -0.01(-1.34%)
Oct 11, 2022 0.7300 0.7700 0.6900 0.7000 363,951 -0.05(-6.79%)
Oct 10, 2022 0.8138 0.8400 0.7498 0.7510 153,800 -0.06(-7.36%)
Oct 07, 2022 0.9200 1.040 0.6876 0.8107 1,626,598 -0.07(-7.88%)
Oct 06, 2022 0.7036 0.9000 0.6858 0.8800 1,326,435 +0.20(+28.81%)
Oct 05, 2022 0.6725 0.6874 0.6511 0.6832 114,390 +0.01(+1.95%)
Oct 04, 2022 0.6600 0.7319 0.6500 0.6701 361,792 +0.00(+0.39%)
Oct 03, 2022 0.6400 0.6700 0.6201 0.6675 228,179 +0.03(+4.30%)
Sep 30, 2022 0.6600 0.6674 0.6147 0.6400 248,597 -0.02(-3.18%)
Sep 29, 2022 0.6700 0.6920 0.6301 0.6610 103,805 +0.00(+0.15%)
Sep 28, 2022 0.6990 0.7115 0.6323 0.6600 261,301 -0.04(-5.44%)
Sep 27, 2022 0.6793 0.7118 0.6661 0.6980 109,599 +0.02(+2.65%)
Sep 26, 2022 0.7100 0.7243 0.6655 0.6800 183,190 -0.05(-6.85%)
Sep 23, 2022 0.6674 0.7397 0.6513 0.7300 151,363 +0.04(+6.10%)
Sep 22, 2022 0.7000 0.7592 0.6510 0.6880 107,938 -0.02(-3.10%)
Sep 21, 2022 0.7250 0.7750 0.6815 0.7100 223,560 -0.02(-2.07%)
Sep 20, 2022 0.7900 0.7853 0.6900 0.7250 370,624 -0.03(-3.33%)
Sep 19, 2022 0.7900 0.8300 0.7351 0.7500 296,347 -0.07(-8.54%)
Sep 16, 2022 0.8600 0.8697 0.8200 0.8200 262,989 -0.02(-2.39%)
Sep 15, 2022 0.8500 0.9000 0.8300 0.8401 162,848 -0.02(-2.65%)
Sep 14, 2022 0.8500 0.9146 0.8500 0.8630 141,842 -0.01(-1.41%)
Sep 13, 2022 0.8900 0.9300 0.8500 0.8753 186,025 -0.02(-1.99%)
Sep 12, 2022 0.8600 0.9345 0.8500 0.8931 293,608 +0.01(+1.51%)
Sep 09, 2022 0.9000 0.9000 0.7936 0.8798 384,335 +0.02(+1.77%)
Sep 08, 2022 0.8200 0.8645 0.7442 0.8645 381,629 +0.04(+5.41%)
Sep 07, 2022 0.9800 1.010 0.8175 0.8201 530,452 -0.19(-18.80%)
Sep 06, 2022 1.100 1.100 1.000 1.010 302,586 -0.08(-7.34%)
Sep 02, 2022 1.130 1.140 1.030 1.090 370,219 -0.04(-3.54%)
Sep 01, 2022 1.080 1.140 1.010 1.130 680,898 +0.03(+2.73%)
Aug 31, 2022 1.140 1.150 1.050 1.100 546,618 +0.05(+4.76%)
Aug 30, 2022 1.180 1.180 1.034 1.050 635,442 -0.04(-3.67%)
Aug 29, 2022 1.030 1.140 1.030 1.090 366,423 +0.01(+0.93%)
Aug 26, 2022 1.240 1.240 1.020 1.080 568,430 -0.07(-6.09%)
Aug 25, 2022 1.250 1.250 1.140 1.150 866,318 +0.03(+2.68%)
Aug 24, 2022 1.100 1.210 1.080 1.120 591,282 +0.05(+4.67%)
Aug 23, 2022 1.200 1.230 1.020 1.070 510,493 -0.07(-6.55%)
Aug 22, 2022 1.180 1.180 1.040 1.145 1,062,962 +0.09(+9.05%)
Aug 19, 2022 1.010 1.110 0.9801 1.050 300,100 +0.05(+5.00%)
Aug 18, 2022 1.000 1.080 0.9730 1.000 114,452 +0.04(+3.83%)
Aug 17, 2022 1.130 1.130 0.8513 0.9631 278,638 -0.03(-2.66%)
Aug 16, 2022 0.8000 1.000 0.7600 0.9894 817,032 +0.17(+20.73%)
Aug 15, 2022 0.8400 0.8500 0.8000 0.8195 123,633 -0.00(-0.06%)
Aug 12, 2022 0.8200 0.8800 0.8000 0.8200 301,457 +0.02(+2.50%)
Aug 11, 2022 0.7300 0.8100 0.6874 0.8000 249,112 +0.07(+9.59%)
Aug 10, 2022 0.6400 0.7500 0.5822 0.7300 330,640 +0.11(+18.07%)
Aug 09, 2022 0.6281 0.6500 0.6082 0.6183 71,070 +0.02(+3.02%)
Aug 08, 2022 0.6000 0.6529 0.5904 0.6002 126,344 +0.02(+3.32%)
Aug 05, 2022 0.6000 0.6002 0.5700 0.5809 104,744 -0.01(-2.24%)
Aug 04, 2022 0.6500 0.6500 0.5900 0.5942 94,039 -0.01(-1.49%)
Aug 03, 2022 0.5901 0.6630 0.5901 0.6032 204,426 +0.00(+0.28%)
Aug 02, 2022 0.5874 0.6175 0.5602 0.6015 140,433 +0.01(+2.40%)
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.