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 )

1.647 +0.237 (+16.82%)
Streaming Delayed Price Updated: 12:54 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 (%)
Jun 30, 2020 7.500 7.700 7.020 7.200 706,051 -0.33(-4.38%)
Jun 29, 2020 7.110 7.570 6.760 7.530 1,166,169 +0.63(+9.13%)
Jun 26, 2020 7.700 7.723 6.800 6.900 1,961,500 -0.77(-10.04%)
Jun 25, 2020 7.710 8.030 7.300 7.670 894,362 +0.09(+1.19%)
Jun 24, 2020 8.250 8.420 6.920 7.580 3,595,842 -2.13(-21.94%)
Jun 23, 2020 10.63 10.63 9.430 9.710 712,262 -0.78(-7.44%)
Jun 22, 2020 10.61 10.95 10.35 10.49 788,339 -0.01(-0.10%)
Jun 19, 2020 10.71 11.09 10.34 10.50 617,500 -0.15(-1.41%)
Jun 18, 2020 10.80 10.99 10.47 10.65 523,562 -0.10(-0.93%)
Jun 17, 2020 10.56 11.15 10.51 10.75 875,432 +0.54(+5.29%)
Jun 16, 2020 10.35 10.45 9.900 10.21 495,374 +0.03(+0.29%)
Jun 15, 2020 9.570 10.35 9.560 10.18 263,965 +0.32(+3.25%)
Jun 12, 2020 9.930 10.18 9.220 9.860 360,100 +0.29(+3.03%)
Jun 11, 2020 9.850 9.940 9.070 9.570 550,968 -0.43(-4.30%)
Jun 10, 2020 10.71 10.96 9.840 10.00 637,030 -0.75(-6.98%)
Jun 09, 2020 12.00 12.19 10.60 10.75 819,266 -1.09(-9.21%)
Jun 08, 2020 10.90 11.87 10.86 11.84 891,391 +1.27(+12.02%)
Jun 05, 2020 10.97 11.16 10.27 10.57 524,100 -0.32(-2.94%)
Jun 04, 2020 11.50 11.72 10.57 10.89 512,590 -0.45(-3.97%)
Jun 03, 2020 10.50 11.45 10.03 11.34 1,058,656 +0.80(+7.59%)
Jun 02, 2020 10.41 10.94 10.20 10.54 674,438 +0.06(+0.57%)
Jun 01, 2020 9.250 11.24 9.250 10.48 1,600,402 +1.10(+11.73%)
May 29, 2020 9.790 9.880 9.090 9.380 491,700 -0.51(-5.16%)
May 28, 2020 10.40 10.65 9.800 9.890 531,307 -0.53(-5.09%)
May 27, 2020 10.64 10.75 9.760 10.42 547,245 -0.14(-1.33%)
May 26, 2020 11.04 11.15 10.53 10.56 418,116 -0.35(-3.21%)
May 22, 2020 11.01 11.23 10.65 10.91 419,000 -0.10(-0.91%)
May 21, 2020 11.01 11.43 10.85 11.01 392,749 -0.06(-0.54%)
May 20, 2020 10.89 11.25 10.53 11.07 566,350 +0.48(+4.53%)
May 19, 2020 11.30 11.35 10.25 10.59 639,981 -0.80(-7.02%)
May 18, 2020 12.00 12.12 11.30 11.39 1,186,994 +0.18(+1.61%)
May 15, 2020 11.22 11.73 10.77 11.21 675,100 -0.09(-0.80%)
May 14, 2020 11.31 11.67 10.66 11.30 935,702 +0.31(+2.82%)
May 13, 2020 11.45 11.65 10.00 10.99 958,621 -0.46(-4.02%)
May 12, 2020 11.00 12.43 10.56 11.45 1,672,323 +0.57(+5.24%)
May 11, 2020 9.250 10.95 9.060 10.88 1,299,715 +1.52(+16.24%)
May 08, 2020 9.200 9.450 9.100 9.360 604,100 +0.12(+1.30%)
May 07, 2020 9.760 9.800 8.920 9.240 463,408 +0.10(+1.09%)
May 06, 2020 8.720 9.390 8.610 9.140 752,422 +0.60(+7.03%)
May 05, 2020 8.050 8.930 8.030 8.540 726,178 +0.51(+6.35%)
May 04, 2020 7.900 8.150 7.520 8.030 359,014 +0.24(+3.08%)
May 01, 2020 7.900 8.300 7.290 7.790 773,400 +0.03(+0.39%)
Apr 30, 2020 8.730 8.750 7.550 7.760 1,000,689 -1.19(-13.30%)
Apr 29, 2020 9.560 9.560 8.410 8.950 1,556,156 -0.35(-3.76%)
Apr 28, 2020 9.410 10.02 8.500 9.300 1,468,920 +0.00(+0.00%)
Apr 27, 2020 9.480 10.49 7.640 9.300 3,667,579 +0.60(+6.90%)
Apr 24, 2020 8.200 8.860 8.050 8.700 2,026,100 +0.99(+12.84%)
Apr 23, 2020 7.140 8.320 7.140 7.710 1,851,563 +0.51(+7.08%)
Apr 22, 2020 6.500 7.230 6.200 7.200 1,164,830 +0.87(+13.74%)
Apr 21, 2020 6.140 7.000 6.020 6.330 845,514 +0.15(+2.43%)
Apr 20, 2020 5.710 6.430 5.620 6.180 1,125,410 +0.42(+7.29%)
Apr 17, 2020 5.160 5.800 5.060 5.760 1,152,000 +0.65(+12.72%)
Apr 16, 2020 4.950 5.450 4.750 5.110 1,170,815 +0.21(+4.29%)
Apr 15, 2020 4.990 5.000 4.600 4.900 306,223 -0.12(-2.39%)
Apr 14, 2020 5.250 5.300 4.940 5.020 344,513 -0.06(-1.18%)
Apr 13, 2020 5.200 5.520 4.870 5.080 530,917 -0.09(-1.74%)
Apr 09, 2020 4.900 5.350 4.720 5.170 987,800 +0.51(+10.94%)
Apr 08, 2020 4.560 4.700 4.160 4.660 510,604 +0.07(+1.53%)
Apr 07, 2020 5.100 5.200 4.180 4.590 1,491,079 -0.66(-12.57%)
Apr 06, 2020 5.660 5.750 4.800 5.250 2,565,640 +0.11(+2.14%)
Apr 03, 2020 3.560 5.430 3.500 5.140 5,798,200 +1.53(+42.38%)
Apr 02, 2020 3.950 4.000 3.450 3.610 299,428 -0.41(-10.20%)
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.