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 )

1.865 -0.155 (-7.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 2.330 2.370 2.200 2.230 293,336 -0.12(-5.11%)
Dec 30, 2021 2.310 2.420 2.310 2.350 206,086 +0.01(+0.43%)
Dec 29, 2021 2.480 2.480 2.230 2.340 338,428 -0.05(-2.09%)
Dec 28, 2021 2.350 2.460 2.330 2.390 144,726 +0.02(+0.84%)
Dec 27, 2021 2.650 2.660 2.330 2.370 502,441 -0.33(-12.22%)
Dec 23, 2021 2.430 2.700 2.400 2.700 686,825 +0.39(+16.88%)
Dec 22, 2021 2.370 2.420 2.290 2.310 274,756 -0.06(-2.53%)
Dec 21, 2021 2.630 2.630 2.350 2.370 523,983 -0.26(-9.89%)
Dec 20, 2021 2.700 2.700 2.500 2.630 186,918 -0.02(-0.75%)
Dec 17, 2021 2.590 2.670 2.460 2.650 334,036 +0.12(+4.74%)
Dec 16, 2021 2.500 2.630 2.420 2.530 456,654 +0.12(+4.98%)
Dec 15, 2021 2.220 2.440 2.120 2.410 278,085 +0.23(+10.55%)
Dec 14, 2021 2.330 2.360 2.124 2.180 182,744 -0.09(-3.96%)
Dec 13, 2021 2.330 2.390 2.260 2.270 217,792 -0.04(-1.73%)
Dec 10, 2021 2.720 2.720 2.300 2.310 440,905 -0.34(-12.83%)
Dec 09, 2021 2.770 2.780 2.640 2.650 101,776 -0.10(-3.64%)
Dec 08, 2021 2.740 2.820 2.650 2.750 88,667 +0.07(+2.61%)
Dec 07, 2021 2.530 2.780 2.530 2.680 313,552 +0.15(+5.93%)
Dec 06, 2021 2.600 2.600 2.455 2.530 355,009 -0.10(-3.80%)
Dec 03, 2021 2.880 2.880 2.560 2.630 203,417 -0.19(-6.74%)
Dec 02, 2021 2.610 2.830 2.590 2.820 138,022 +0.20(+7.63%)
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.