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 )

1.640 +0.230 (+16.31%)
Streaming Delayed Price Updated: 1:36 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 (%)
Jul 31, 2023 0.9500 0.9500 0.8800 0.8853 377,863 -0.03(-3.77%)
Jul 28, 2023 0.9000 0.9423 0.8237 0.9200 775,696 +0.02(+2.04%)
Jul 27, 2023 0.9900 0.9998 0.8883 0.9016 493,809 -0.08(-8.29%)
Jul 26, 2023 0.9000 1.030 0.8800 0.9831 875,921 +0.05(+5.36%)
Jul 25, 2023 1.050 1.090 0.9302 0.9331 1,338,293 -0.13(-11.97%)
Jul 24, 2023 1.130 1.170 1.000 1.060 1,309,505 -0.13(-10.92%)
Jul 21, 2023 1.300 1.310 1.140 1.190 2,487,950 -0.20(-14.39%)
Jul 20, 2023 1.400 1.550 1.310 1.390 23,519,680 +0.09(+6.92%)
Jul 19, 2023 1.230 1.350 1.200 1.300 1,076,827 +0.11(+9.24%)
Jul 18, 2023 1.180 1.210 1.120 1.190 324,818 +0.01(+0.85%)
Jul 17, 2023 1.110 1.190 1.110 1.180 168,143 +0.06(+5.36%)
Jul 14, 2023 1.170 1.210 1.120 1.120 254,351 -0.05(-4.27%)
Jul 13, 2023 1.210 1.230 1.160 1.170 208,950 -0.05(-4.10%)
Jul 12, 2023 1.220 1.270 1.200 1.220 676,129 +0.06(+5.17%)
Jul 11, 2023 1.210 1.220 1.160 1.160 63,872 -0.05(-4.13%)
Jul 10, 2023 1.170 1.250 1.170 1.210 153,448 +0.03(+2.54%)
Jul 07, 2023 1.140 1.180 1.130 1.180 72,059 +0.03(+2.61%)
Jul 06, 2023 1.140 1.210 1.130 1.150 138,811 +0.01(+0.88%)
Jul 05, 2023 1.180 1.190 1.130 1.140 98,689 -0.04(-3.39%)
Jul 03, 2023 1.240 1.240 1.180 1.180 39,618 -0.07(-5.60%)
Jun 30, 2023 1.220 1.250 1.200 1.250 171,860 +0.02(+1.63%)
Jun 29, 2023 1.190 1.250 1.140 1.230 100,942 +0.03(+2.50%)
Jun 28, 2023 1.220 1.230 1.170 1.200 165,528 -0.03(-2.44%)
Jun 27, 2023 1.220 1.230 1.170 1.230 93,993 +0.07(+6.03%)
Jun 26, 2023 1.220 1.240 1.100 1.160 273,805 -0.08(-6.45%)
Jun 23, 2023 1.250 1.260 1.070 1.240 463,071 +0.00(+0.00%)
Jun 22, 2023 1.200 1.250 1.200 1.240 134,197 +0.03(+2.48%)
Jun 21, 2023 1.230 1.280 1.210 1.210 152,263 -0.03(-2.42%)
Jun 20, 2023 1.260 1.300 1.230 1.240 183,115 -0.03(-2.36%)
Jun 16, 2023 1.230 1.290 1.230 1.270 534,299 +0.03(+2.42%)
Jun 15, 2023 1.260 1.350 1.240 1.240 274,696 +0.01(+0.81%)
Jun 14, 2023 1.270 1.280 1.200 1.230 196,188 -0.03(-2.38%)
Jun 13, 2023 1.260 1.290 1.180 1.260 416,959 +0.04(+3.28%)
Jun 12, 2023 1.070 1.250 1.070 1.220 315,433 +0.14(+12.44%)
Jun 09, 2023 1.160 1.180 1.050 1.085 450,019 -0.08(-7.26%)
Jun 08, 2023 1.220 1.230 1.140 1.170 173,082 -0.07(-5.65%)
Jun 07, 2023 1.270 1.310 1.220 1.240 181,395 +0.02(+1.64%)
Jun 06, 2023 1.180 1.270 1.130 1.220 313,491 +0.03(+2.52%)
Jun 05, 2023 1.350 1.390 1.110 1.190 589,620 -0.13(-9.85%)
Jun 02, 2023 1.440 1.480 1.300 1.320 425,850 -0.11(-7.69%)
Jun 01, 2023 1.540 1.580 1.390 1.430 520,349 -0.12(-7.74%)
May 31, 2023 1.570 1.610 1.480 1.550 306,387 +0.00(+0.00%)
May 30, 2023 1.520 1.640 1.480 1.550 490,947 +0.08(+5.44%)
May 26, 2023 1.470 1.580 1.460 1.470 429,349 -0.03(-2.33%)
May 25, 2023 1.460 1.650 1.450 1.505 704,211 +0.04(+3.08%)
May 24, 2023 1.430 1.470 1.420 1.460 190,235 +0.04(+2.82%)
May 23, 2023 1.450 1.490 1.400 1.420 413,981 +0.02(+1.43%)
May 22, 2023 1.390 1.480 1.390 1.400 223,454 -0.04(-2.78%)
May 19, 2023 1.520 1.570 1.350 1.440 422,103 -0.05(-3.36%)
May 18, 2023 1.510 1.530 1.450 1.490 570,348 +0.00(+0.00%)
May 17, 2023 1.360 1.580 1.310 1.490 1,019,795 +0.13(+9.56%)
May 16, 2023 1.340 1.365 1.300 1.360 129,027 +0.00(+0.00%)
May 15, 2023 1.310 1.400 1.240 1.360 192,893 +0.04(+3.03%)
May 12, 2023 1.310 1.320 1.220 1.320 141,732 +0.03(+2.33%)
May 11, 2023 1.310 1.360 1.280 1.290 70,483 -0.04(-3.01%)
May 10, 2023 1.330 1.350 1.290 1.330 112,413 -0.01(-0.75%)
May 09, 2023 1.370 1.380 1.310 1.340 106,974 -0.01(-0.74%)
May 08, 2023 1.330 1.370 1.317 1.350 115,743 +0.01(+0.37%)
May 05, 2023 1.330 1.370 1.320 1.345 144,734 -0.01(-0.37%)
May 04, 2023 1.380 1.380 1.310 1.350 139,753 -0.01(-0.74%)
May 03, 2023 1.320 1.400 1.290 1.360 356,310 +0.06(+4.62%)
May 02, 2023 1.230 1.350 1.230 1.300 293,897 +0.06(+4.84%)
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.