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 +0.160 (+12.80%)
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 (%)
Jul 30, 2021 3.510 3.610 3.330 3.390 117,311 -0.09(-2.59%)
Jul 29, 2021 3.460 3.600 3.430 3.480 135,351 +0.02(+0.58%)
Jul 28, 2021 3.380 3.540 3.270 3.460 122,813 +0.09(+2.67%)
Jul 27, 2021 3.590 3.590 3.330 3.370 192,681 -0.13(-3.71%)
Jul 26, 2021 3.670 4.110 3.440 3.500 1,059,353 -0.20(-5.41%)
Jul 23, 2021 3.840 3.930 3.660 3.700 148,295 -0.15(-3.90%)
Jul 22, 2021 3.840 3.990 3.810 3.850 205,208 +0.02(+0.52%)
Jul 21, 2021 3.690 3.890 3.680 3.830 265,430 +0.21(+5.80%)
Jul 20, 2021 3.440 3.700 3.400 3.620 163,367 +0.13(+3.72%)
Jul 19, 2021 3.400 3.500 3.340 3.490 179,624 +0.08(+2.35%)
Jul 16, 2021 3.450 3.460 3.300 3.410 191,228 -0.05(-1.45%)
Jul 15, 2021 3.520 3.600 3.320 3.460 210,044 -0.05(-1.42%)
Jul 14, 2021 3.720 3.729 3.500 3.510 295,128 -0.17(-4.62%)
Jul 13, 2021 3.760 3.850 3.670 3.680 358,379 -0.10(-2.65%)
Jul 12, 2021 3.860 4.030 3.750 3.780 302,798 -0.10(-2.58%)
Jul 09, 2021 3.840 3.940 3.797 3.880 140,430 +0.04(+1.04%)
Jul 08, 2021 3.710 3.880 3.500 3.840 262,334 +0.18(+4.92%)
Jul 07, 2021 3.900 4.100 3.650 3.660 585,590 -0.28(-7.11%)
Jul 06, 2021 4.190 4.440 3.800 3.940 1,002,857 -0.23(-5.52%)
Jul 02, 2021 4.050 4.280 4.030 4.170 1,348,549 -0.18(-4.14%)
Jul 01, 2021 3.960 4.400 3.950 4.350 948,459 +0.49(+12.69%)
Jun 30, 2021 4.140 4.580 3.780 3.860 1,078,781 -0.26(-6.31%)
Jun 29, 2021 4.150 4.245 3.970 4.120 224,055 -0.04(-0.96%)
Jun 28, 2021 3.640 4.160 3.640 4.160 755,797 +0.56(+15.56%)
Jun 25, 2021 3.530 3.680 3.460 3.600 3,154,907 +0.05(+1.41%)
Jun 24, 2021 3.660 3.660 3.400 3.550 445,552 -0.10(-2.74%)
Jun 23, 2021 3.620 3.730 3.540 3.650 216,152 +0.01(+0.27%)
Jun 22, 2021 3.510 3.750 3.500 3.640 330,937 +0.10(+2.82%)
Jun 21, 2021 3.730 3.780 3.495 3.540 236,463 -0.14(-3.80%)
Jun 18, 2021 3.820 4.000 3.630 3.680 282,935 -0.14(-3.66%)
Jun 17, 2021 3.800 3.970 3.776 3.820 133,226 +0.01(+0.26%)
Jun 16, 2021 4.000 4.000 3.660 3.810 165,733 -0.12(-3.05%)
Jun 15, 2021 3.960 3.990 3.800 3.930 131,579 -0.05(-1.26%)
Jun 14, 2021 4.150 4.300 3.950 3.980 182,923 -0.14(-3.40%)
Jun 11, 2021 4.130 4.250 4.050 4.120 140,233 +0.04(+0.98%)
Jun 10, 2021 4.130 4.180 3.940 4.080 160,604 +0.04(+0.99%)
Jun 09, 2021 3.980 4.145 3.940 4.040 180,529 +0.10(+2.54%)
Jun 08, 2021 3.890 4.050 3.850 3.940 212,537 +0.09(+2.34%)
Jun 07, 2021 3.520 3.850 3.520 3.850 223,829 +0.30(+8.45%)
Jun 04, 2021 3.750 3.790 3.520 3.550 191,779 -0.15(-4.05%)
Jun 03, 2021 3.850 3.890 3.653 3.700 167,283 -0.15(-3.90%)
Jun 02, 2021 3.930 3.980 3.820 3.850 138,471 -0.08(-2.04%)
Jun 01, 2021 3.690 4.040 3.690 3.930 321,194 +0.31(+8.56%)
May 28, 2021 3.680 3.850 3.572 3.620 201,726 -0.06(-1.63%)
May 27, 2021 3.550 3.790 3.405 3.680 242,588 +0.18(+5.14%)
May 26, 2021 3.250 3.550 3.250 3.500 173,669 +0.28(+8.70%)
May 25, 2021 3.350 3.430 3.210 3.220 106,715 -0.10(-3.01%)
May 24, 2021 3.370 3.474 3.250 3.320 164,143 -0.05(-1.48%)
May 21, 2021 3.560 3.720 3.350 3.370 132,599 -0.13(-3.71%)
May 20, 2021 3.620 3.700 3.400 3.500 126,890 -0.10(-2.78%)
May 19, 2021 3.360 3.700 3.330 3.600 219,073 +0.16(+4.65%)
May 18, 2021 3.350 3.500 3.280 3.440 211,507 +0.13(+3.93%)
May 17, 2021 3.390 3.420 3.160 3.310 334,714 -0.02(-0.60%)
May 14, 2021 3.270 3.450 3.110 3.330 249,507 +0.14(+4.39%)
May 13, 2021 3.070 3.270 3.070 3.190 181,526 +0.12(+3.91%)
May 12, 2021 3.010 3.200 2.975 3.070 117,482 +0.03(+0.99%)
May 11, 2021 2.800 3.090 2.800 3.040 296,972 +0.10(+3.40%)
May 10, 2021 3.160 3.190 2.940 2.940 424,043 -0.27(-8.41%)
May 07, 2021 3.270 3.290 3.140 3.210 229,566 -0.06(-1.83%)
May 06, 2021 3.330 3.330 3.090 3.270 225,872 +0.10(+3.15%)
May 05, 2021 3.380 3.500 3.050 3.170 352,893 -0.22(-6.49%)
May 04, 2021 3.310 3.680 3.150 3.390 383,696 +0.08(+2.42%)
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.