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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2020 5.100 5.140 4.680 4.930 653,170 +0.05(+1.02%)
Sep 29, 2020 4.940 5.170 4.810 4.880 405,652 -0.09(-1.81%)
Sep 28, 2020 5.230 5.320 4.930 4.970 433,242 -0.25(-4.79%)
Sep 25, 2020 4.820 5.320 4.820 5.220 635,900 +0.40(+8.30%)
Sep 24, 2020 4.920 5.180 4.750 4.820 600,333 +0.03(+0.63%)
Sep 23, 2020 5.370 5.410 4.670 4.790 1,674,397 -0.61(-11.30%)
Sep 22, 2020 8.280 8.410 5.300 5.400 4,614,907 -2.74(-33.66%)
Sep 21, 2020 8.500 8.760 7.760 8.140 738,346 -0.46(-5.35%)
Sep 18, 2020 8.700 9.000 8.340 8.600 1,160,300 +0.11(+1.30%)
Sep 17, 2020 8.100 8.790 8.100 8.490 893,083 +0.24(+2.91%)
Sep 16, 2020 7.780 8.740 7.780 8.250 1,282,747 +0.45(+5.77%)
Sep 15, 2020 7.360 8.100 7.290 7.800 1,206,832 +0.53(+7.29%)
Sep 14, 2020 7.060 7.400 6.910 7.270 710,486 +0.19(+2.68%)
Sep 11, 2020 7.150 7.275 6.810 7.080 487,500 +0.01(+0.14%)
Sep 10, 2020 6.880 7.320 6.855 7.070 610,671 +0.25(+3.67%)
Sep 09, 2020 7.760 7.990 6.750 6.820 899,349 -0.73(-9.67%)
Sep 08, 2020 7.260 8.000 7.260 7.550 482,583 +0.14(+1.89%)
Sep 04, 2020 8.000 8.100 7.260 7.410 526,500 -0.55(-6.91%)
Sep 03, 2020 7.720 8.410 7.720 7.960 674,096 +0.03(+0.38%)
Sep 02, 2020 7.230 8.150 7.120 7.930 875,947 +0.64(+8.78%)
Sep 01, 2020 7.360 7.477 7.050 7.290 376,016 -0.12(-1.62%)
Aug 31, 2020 7.550 7.600 7.350 7.410 259,862 -0.08(-1.07%)
Aug 28, 2020 7.310 7.570 7.070 7.490 513,400 +0.14(+1.90%)
Aug 27, 2020 7.680 7.900 7.320 7.350 308,630 -0.33(-4.30%)
Aug 26, 2020 7.470 7.980 7.370 7.680 320,662 +0.15(+1.99%)
Aug 25, 2020 7.300 7.600 7.210 7.530 197,926 +0.20(+2.73%)
Aug 24, 2020 7.810 7.850 7.320 7.330 399,323 -0.49(-6.27%)
Aug 21, 2020 7.730 7.970 7.600 7.820 227,500 +0.02(+0.26%)
Aug 20, 2020 7.900 8.120 7.660 7.800 255,024 -0.18(-2.26%)
Aug 19, 2020 7.920 8.240 7.820 7.980 507,024 +0.03(+0.38%)
Aug 18, 2020 7.660 8.327 7.660 7.950 522,731 +0.41(+5.44%)
Aug 17, 2020 7.390 7.750 7.260 7.540 232,718 +0.19(+2.59%)
Aug 14, 2020 7.250 7.520 7.050 7.350 229,900 +0.03(+0.41%)
Aug 13, 2020 7.020 7.350 7.020 7.320 249,555 +0.22(+3.10%)
Aug 12, 2020 7.200 7.307 6.820 7.100 451,227 -0.06(-0.84%)
Aug 11, 2020 7.540 7.880 7.150 7.160 472,253 -0.34(-4.53%)
Aug 10, 2020 7.350 7.620 7.310 7.500 348,493 +0.07(+0.94%)
Aug 07, 2020 7.590 7.600 6.830 7.430 636,700 -0.19(-2.49%)
Aug 06, 2020 7.960 8.060 7.410 7.620 778,207 -0.37(-4.63%)
Aug 05, 2020 8.050 8.110 7.710 7.990 562,936 -0.23(-2.80%)
Aug 04, 2020 9.270 9.300 8.100 8.220 1,638,161 -0.88(-9.67%)
Aug 03, 2020 9.270 9.770 8.920 9.100 1,882,025 +0.08(+0.89%)
Jul 31, 2020 9.270 9.350 8.430 9.020 1,278,400 -0.03(-0.33%)
Jul 30, 2020 8.200 9.200 8.150 9.050 1,430,528 +0.78(+9.43%)
Jul 29, 2020 7.930 8.700 7.930 8.270 655,195 +0.30(+3.76%)
Jul 28, 2020 8.050 8.190 7.870 7.970 242,535 -0.12(-1.48%)
Jul 27, 2020 8.350 8.470 7.720 8.090 515,262 -0.21(-2.53%)
Jul 24, 2020 7.840 8.470 7.700 8.300 1,103,800 +0.46(+5.87%)
Jul 23, 2020 7.920 8.150 7.610 7.840 620,107 -0.10(-1.26%)
Jul 22, 2020 7.650 8.040 7.650 7.940 394,804 +0.23(+2.98%)
Jul 21, 2020 8.050 8.120 7.640 7.710 549,243 -0.25(-3.14%)
Jul 20, 2020 8.360 8.460 7.770 7.960 783,874 -0.33(-3.98%)
Jul 17, 2020 8.260 8.390 7.810 8.290 854,500 +0.07(+0.85%)
Jul 16, 2020 7.780 8.420 7.710 8.220 1,211,218 +0.46(+5.93%)
Jul 15, 2020 7.330 7.840 7.160 7.760 767,778 +0.55(+7.63%)
Jul 14, 2020 7.140 7.480 6.910 7.210 503,468 +0.07(+0.98%)
Jul 13, 2020 7.200 8.350 6.990 7.140 2,764,102 -0.06(-0.83%)
Jul 10, 2020 7.100 7.300 6.880 7.200 636,800 +0.09(+1.27%)
Jul 09, 2020 7.120 7.150 6.710 7.110 649,518 -0.01(-0.14%)
Jul 08, 2020 7.120 7.340 6.810 7.120 1,439,224 -0.02(-0.28%)
Jul 07, 2020 7.160 7.350 7.020 7.140 448,023 -0.14(-1.92%)
Jul 06, 2020 7.490 7.660 7.170 7.280 422,806 -0.13(-1.75%)
Jul 02, 2020 7.260 7.440 7.020 7.410 536,300 +0.25(+3.49%)
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.