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 )

1.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2020 4.960 5.000 4.090 4.190 395,372 -0.86(-17.03%)
Mar 30, 2020 5.280 5.500 4.950 5.050 482,533 -0.10(-1.94%)
Mar 27, 2020 6.000 6.050 4.950 5.150 929,900 -0.98(-15.99%)
Mar 26, 2020 4.750 6.220 4.280 6.130 2,938,309 +2.26(+58.40%)
Mar 25, 2020 4.240 4.290 3.360 3.870 888,803 +0.03(+0.78%)
Mar 24, 2020 3.060 3.860 2.930 3.840 393,227 +0.94(+32.41%)
Mar 23, 2020 3.000 3.080 2.800 2.900 166,680 -0.06(-2.03%)
Mar 20, 2020 2.980 3.240 2.900 2.960 197,300 +0.00(+0.00%)
Mar 19, 2020 2.520 3.140 2.520 2.960 210,046 +0.40(+15.62%)
Mar 18, 2020 2.690 2.770 2.360 2.560 272,412 -0.17(-6.23%)
Mar 17, 2020 2.670 2.800 2.530 2.730 197,090 +0.10(+3.80%)
Mar 16, 2020 2.760 2.990 2.420 2.630 257,894 -0.44(-14.33%)
Mar 13, 2020 3.010 3.110 2.800 3.070 339,200 +0.15(+5.14%)
Mar 12, 2020 3.000 3.098 2.900 2.920 231,623 -0.22(-7.01%)
Mar 11, 2020 3.420 3.444 3.100 3.140 242,155 -0.35(-10.03%)
Mar 10, 2020 3.610 3.800 3.350 3.490 225,097 +0.01(+0.29%)
Mar 09, 2020 3.300 3.550 3.150 3.480 186,274 -0.13(-3.60%)
Mar 06, 2020 3.340 3.700 3.340 3.610 141,200 +0.15(+4.34%)
Mar 05, 2020 3.730 3.740 3.410 3.460 139,159 -0.31(-8.22%)
Mar 04, 2020 3.840 3.950 3.740 3.770 159,945 -0.02(-0.53%)
Mar 03, 2020 3.870 3.980 3.690 3.790 210,580 -0.07(-1.81%)
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.