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: 4:00 PM 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 (%)
Nov 30, 2022 0.3961 0.4788 0.3800 0.4099 527,976 +0.00(+0.71%)
Nov 29, 2022 0.4000 0.4547 0.3740 0.4070 110,446 -0.02(-3.67%)
Nov 28, 2022 0.4100 0.4600 0.3808 0.4225 295,525 +0.01(+3.05%)
Nov 25, 2022 0.3801 0.4300 0.3801 0.4100 52,290 +0.03(+7.41%)
Nov 23, 2022 0.4100 0.4200 0.3501 0.3817 75,254 -0.01(-3.61%)
Nov 22, 2022 0.3870 0.4100 0.3715 0.3960 82,762 +0.00(+0.30%)
Nov 21, 2022 0.3800 0.4099 0.3600 0.3948 159,224 -0.01(-2.83%)
Nov 18, 2022 0.4400 0.4500 0.3800 0.4063 77,347 -0.03(-7.66%)
Nov 17, 2022 0.4102 0.4598 0.3902 0.4400 146,887 +0.02(+4.04%)
Nov 16, 2022 0.4100 0.4681 0.3513 0.4229 335,898 -0.02(-3.89%)
Nov 15, 2022 0.4097 0.4450 0.3901 0.4400 190,975 +0.03(+7.37%)
Nov 14, 2022 0.3900 0.4419 0.3606 0.4098 119,418 -0.00(-0.05%)
Nov 11, 2022 0.3500 0.4600 0.3470 0.4100 800,312 +0.08(+23.61%)
Nov 10, 2022 0.3450 0.3450 0.2900 0.3317 214,846 +0.02(+7.00%)
Nov 09, 2022 0.2901 0.3300 0.2514 0.3100 400,075 +0.02(+7.53%)
Nov 08, 2022 0.3490 0.3490 0.2800 0.2883 520,885 -0.04(-13.24%)
Nov 07, 2022 0.3325 0.3500 0.3200 0.3323 378,619 -0.02(-5.06%)
Nov 04, 2022 0.3100 0.3500 0.2913 0.3500 518,742 +0.03(+11.11%)
Nov 03, 2022 0.4700 0.4680 0.3026 0.3150 1,692,551 -0.15(-32.26%)
Nov 02, 2022 0.4873 0.5146 0.4580 0.4650 147,149 -0.02(-4.58%)
Nov 01, 2022 0.4901 0.5400 0.4731 0.4873 180,275 -0.02(-3.41%)
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%)
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.