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 )

1.880 +0.150 (+8.67%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 28, 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 (%)
May 28, 2021 3.680 3.850 3.572 3.620 201,726 -0.06(-1.63%)
May 27, 2021 3.550 3.790 3.405 3.680 242,588 +0.18(+5.14%)
May 26, 2021 3.250 3.550 3.250 3.500 173,669 +0.28(+8.70%)
May 25, 2021 3.350 3.430 3.210 3.220 106,715 -0.10(-3.01%)
May 24, 2021 3.370 3.474 3.250 3.320 164,143 -0.05(-1.48%)
May 21, 2021 3.560 3.720 3.350 3.370 132,599 -0.13(-3.71%)
May 20, 2021 3.620 3.700 3.400 3.500 126,890 -0.10(-2.78%)
May 19, 2021 3.360 3.700 3.330 3.600 219,073 +0.16(+4.65%)
May 18, 2021 3.350 3.500 3.280 3.440 211,507 +0.13(+3.93%)
May 17, 2021 3.390 3.420 3.160 3.310 334,714 -0.02(-0.60%)
May 14, 2021 3.270 3.450 3.110 3.330 249,507 +0.14(+4.39%)
May 13, 2021 3.070 3.270 3.070 3.190 181,526 +0.12(+3.91%)
May 12, 2021 3.010 3.200 2.975 3.070 117,482 +0.03(+0.99%)
May 11, 2021 2.800 3.090 2.800 3.040 296,972 +0.10(+3.40%)
May 10, 2021 3.160 3.190 2.940 2.940 424,043 -0.27(-8.41%)
May 07, 2021 3.270 3.290 3.140 3.210 229,566 -0.06(-1.83%)
May 06, 2021 3.330 3.330 3.090 3.270 225,872 +0.10(+3.15%)
May 05, 2021 3.380 3.500 3.050 3.170 352,893 -0.22(-6.49%)
May 04, 2021 3.310 3.680 3.150 3.390 383,696 +0.08(+2.42%)
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.