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 )

1.500 +0.090 (+6.38%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
Jun 30, 2022 0.6350 0.6580 0.5706 0.6580 211,024 +0.03(+4.44%)
Jun 29, 2022 0.7200 0.7200 0.5501 0.6300 272,166 -0.06(-8.95%)
Jun 28, 2022 0.7200 0.7250 0.6700 0.6919 230,947 -0.04(-5.09%)
Jun 27, 2022 0.7743 0.7800 0.7201 0.7290 186,136 -0.01(-1.10%)
Jun 24, 2022 0.8400 0.8400 0.7101 0.7371 1,863,011 -0.26(-26.29%)
Jun 23, 2022 1.020 1.250 0.9682 1.000 1,655,581 +0.12(+13.64%)
Jun 22, 2022 0.7200 0.9100 0.7200 0.8800 420,679 +0.15(+21.31%)
Jun 21, 2022 0.7000 0.8200 0.7000 0.7254 240,405 +0.05(+6.68%)
Jun 17, 2022 0.7100 0.7721 0.6703 0.6800 146,824 -0.06(-7.73%)
Jun 16, 2022 0.7464 0.7600 0.6300 0.7370 207,195 -0.01(-1.73%)
Jun 15, 2022 0.7385 0.8039 0.7300 0.7500 114,348 +0.01(+1.32%)
Jun 14, 2022 0.7500 0.8299 0.7300 0.7402 57,759 -0.00(-0.66%)
Jun 13, 2022 0.8100 0.8121 0.7300 0.7451 303,532 -0.07(-8.60%)
Jun 10, 2022 0.8500 0.8650 0.8100 0.8152 201,406 -0.04(-4.71%)
Jun 09, 2022 0.9200 0.9430 0.8088 0.8555 127,795 -0.05(-5.78%)
Jun 08, 2022 0.9413 0.9767 0.8750 0.9080 107,096 -0.04(-4.41%)
Jun 07, 2022 0.9052 1.040 0.8870 0.9499 217,794 +0.08(+8.91%)
Jun 06, 2022 0.9000 0.9202 0.8005 0.8722 111,694 -0.05(-5.15%)
Jun 03, 2022 0.9100 0.9380 0.8700 0.9196 152,835 -0.00(-0.04%)
Jun 02, 2022 0.9100 0.9799 0.9100 0.9200 116,068 -0.02(-1.89%)
Jun 01, 2022 0.9800 1.080 0.9101 0.9377 198,377 -0.05(-5.03%)
May 31, 2022 1.140 1.226 0.8800 0.9874 674,828 -0.19(-16.32%)
May 27, 2022 1.200 1.260 1.120 1.180 491,756 +0.01(+0.85%)
May 26, 2022 1.290 1.440 1.160 1.170 1,409,949 +0.01(+0.86%)
May 25, 2022 1.170 1.194 1.130 1.160 250,522 +0.02(+1.81%)
May 24, 2022 1.140 1.160 1.020 1.139 157,057 -0.01(-0.92%)
May 23, 2022 1.150 1.180 1.130 1.150 125,874 +0.00(+0.00%)
May 20, 2022 1.200 1.200 1.120 1.150 154,858 -0.04(-3.36%)
May 19, 2022 1.190 1.235 1.164 1.190 57,303 +0.00(+0.00%)
May 18, 2022 1.220 1.300 1.080 1.190 428,885 -0.01(-0.83%)
May 17, 2022 1.140 1.200 1.080 1.200 307,885 +0.08(+7.14%)
May 16, 2022 1.280 1.288 1.080 1.120 571,098 -0.10(-8.20%)
May 13, 2022 1.000 1.280 1.000 1.220 1,077,375 +0.21(+20.79%)
May 12, 2022 1.020 1.030 0.9560 1.010 522,364 +0.01(+1.00%)
May 11, 2022 0.9000 1.050 0.8782 1.000 1,041,340 +0.13(+15.38%)
May 10, 2022 0.8700 0.9000 0.7605 0.8667 454,091 +0.10(+12.63%)
May 09, 2022 0.7900 0.8100 0.7353 0.7695 149,283 -0.04(-5.00%)
May 06, 2022 0.7800 0.8490 0.7600 0.8100 196,657 +0.01(+1.25%)
May 05, 2022 0.8300 0.8500 0.7700 0.8000 142,294 -0.03(-3.44%)
May 04, 2022 0.8300 0.8735 0.7800 0.8285 259,714 +0.00(+0.30%)
May 03, 2022 0.8000 0.8301 0.7650 0.8260 91,860 +0.06(+7.27%)
May 02, 2022 0.8400 0.8400 0.7530 0.7700 192,592 -0.04(-4.94%)
Apr 29, 2022 0.7900 0.8199 0.7900 0.8100 90,745 +0.02(+2.53%)
Apr 28, 2022 0.7870 0.8000 0.7330 0.7900 124,558 +0.01(+0.70%)
Apr 27, 2022 0.9012 0.9100 0.7536 0.7845 310,441 -0.04(-5.18%)
Apr 26, 2022 0.8900 0.9660 0.8251 0.8274 298,482 -0.07(-7.93%)
Apr 25, 2022 0.9600 0.9761 0.8837 0.8987 86,129 -0.03(-3.70%)
Apr 22, 2022 0.9378 0.9490 0.9000 0.9332 143,861 -0.02(-1.76%)
Apr 21, 2022 0.9500 0.9800 0.9200 0.9499 132,880 -0.03(-2.67%)
Apr 20, 2022 1.110 1.250 0.8800 0.9760 943,900 -0.07(-7.05%)
Apr 19, 2022 1.040 1.130 1.020 1.050 238,252 +0.04(+3.96%)
Apr 18, 2022 1.010 1.090 0.9792 1.010 142,865 -0.01(-0.98%)
Apr 14, 2022 1.030 1.080 1.010 1.020 94,806 -0.03(-2.86%)
Apr 13, 2022 1.010 1.060 1.000 1.050 111,609 +0.04(+3.45%)
Apr 12, 2022 1.030 1.073 1.010 1.015 119,278 -0.02(-1.46%)
Apr 11, 2022 1.040 1.100 1.020 1.030 133,249 -0.02(-1.90%)
Apr 08, 2022 1.040 1.120 1.020 1.050 174,164 -0.01(-0.94%)
Apr 07, 2022 1.100 1.120 1.010 1.060 232,182 -0.04(-3.64%)
Apr 06, 2022 1.100 1.120 1.091 1.100 61,880 -0.01(-0.90%)
Apr 05, 2022 1.180 1.200 1.100 1.110 77,962 -0.07(-5.93%)
Apr 04, 2022 1.200 1.200 1.120 1.180 89,066 +0.01(+0.85%)
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.