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 )

1.630 +0.020 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 30, 2021 2.830 2.980 2.800 2.970 89,597 +0.17(+6.07%)
Sep 29, 2021 2.860 2.890 2.760 2.800 76,417 -0.04(-1.41%)
Sep 28, 2021 3.080 3.080 2.760 2.840 93,885 -0.21(-6.89%)
Sep 27, 2021 2.960 3.132 2.870 3.050 91,281 +0.05(+1.67%)
Sep 24, 2021 3.000 3.040 2.850 3.000 90,763 -0.03(-0.99%)
Sep 23, 2021 3.000 3.040 2.830 3.030 149,433 +0.05(+1.68%)
Sep 22, 2021 2.890 3.030 2.810 2.980 114,287 +0.13(+4.56%)
Sep 21, 2021 2.810 2.860 2.750 2.850 80,476 +0.05(+1.79%)
Sep 20, 2021 2.740 2.880 2.710 2.800 155,148 -0.06(-2.10%)
Sep 17, 2021 2.830 2.884 2.760 2.860 66,530 +0.04(+1.42%)
Sep 16, 2021 2.880 2.880 2.760 2.820 80,902 -0.04(-1.40%)
Sep 15, 2021 2.800 2.900 2.730 2.860 119,270 +0.07(+2.51%)
Sep 14, 2021 2.930 2.960 2.770 2.790 92,628 -0.14(-4.78%)
Sep 13, 2021 2.990 3.070 2.870 2.930 107,424 -0.06(-2.01%)
Sep 10, 2021 3.000 3.034 2.900 2.990 104,569 +0.04(+1.36%)
Sep 09, 2021 3.090 3.100 2.950 2.950 159,105 -0.14(-4.53%)
Sep 08, 2021 3.090 3.140 2.980 3.090 170,002 +0.03(+0.98%)
Sep 07, 2021 3.150 3.230 2.960 3.060 187,828 -0.02(-0.65%)
Sep 03, 2021 3.190 3.200 3.055 3.080 128,041 -0.08(-2.53%)
Sep 02, 2021 3.090 3.270 3.090 3.160 235,434 +0.08(+2.60%)
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.