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 )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.1872 0.1900 0.1662 0.1681 721,631 -0.02(-10.68%)
Jan 30, 2024 0.2192 0.2192 0.1800 0.1882 1,078,288 -0.03(-12.91%)
Jan 29, 2024 0.2180 0.2200 0.2100 0.2161 230,509 -0.00(-0.87%)
Jan 26, 2024 0.2110 0.2350 0.2110 0.2180 399,229 -0.00(-0.86%)
Jan 25, 2024 0.2500 0.2500 0.1989 0.2199 540,677 -0.01(-3.13%)
Jan 24, 2024 0.2500 0.2598 0.2200 0.2270 310,685 -0.02(-6.97%)
Jan 23, 2024 0.2500 0.2597 0.2393 0.2440 316,836 -0.01(-4.05%)
Jan 22, 2024 0.2675 0.2799 0.2500 0.2543 392,906 -0.01(-5.46%)
Jan 19, 2024 0.2881 0.2978 0.2628 0.2690 275,025 -0.02(-8.50%)
Jan 18, 2024 0.3025 0.3058 0.2800 0.2940 170,902 +0.01(+2.05%)
Jan 17, 2024 0.2990 0.2990 0.2850 0.2881 123,880 -0.01(-2.67%)
Jan 16, 2024 0.3030 0.3049 0.2851 0.2960 114,243 -0.01(-2.31%)
Jan 12, 2024 0.2900 0.3100 0.2900 0.3030 55,785 +0.01(+4.12%)
Jan 11, 2024 0.3150 0.3150 0.2900 0.2910 171,339 -0.01(-2.68%)
Jan 10, 2024 0.3400 0.3450 0.2950 0.2990 514,464 -0.04(-12.06%)
Jan 09, 2024 0.3302 0.3500 0.3051 0.3400 128,755 -0.01(-2.02%)
Jan 08, 2024 0.4050 0.4199 0.3311 0.3470 542,307 -0.06(-14.32%)
Jan 05, 2024 0.4064 0.4319 0.4000 0.4050 105,284 -0.01(-3.34%)
Jan 04, 2024 0.4351 0.4499 0.4000 0.4190 137,013 -0.02(-4.34%)
Jan 03, 2024 0.4113 0.4384 0.4001 0.4380 147,279 +0.01(+1.15%)
Jan 02, 2024 0.4657 0.4750 0.4158 0.4330 455,561 -0.04(-8.84%)
Dec 29, 2023 0.4500 0.4890 0.4500 0.4750 259,760 +0.00(+0.17%)
Dec 28, 2023 0.4932 0.4970 0.4600 0.4742 122,747 -0.01(-2.89%)
Dec 27, 2023 0.4700 0.4999 0.4700 0.4883 198,331 +0.01(+2.37%)
Dec 26, 2023 0.4590 0.4999 0.4590 0.4770 333,755 -0.00(-0.31%)
Dec 22, 2023 0.4090 0.4982 0.4090 0.4785 453,207 +0.07(+16.71%)
Dec 21, 2023 0.4497 0.4999 0.3898 0.4100 780,058 -0.02(-5.11%)
Dec 20, 2023 0.3700 0.4420 0.3700 0.4321 454,300 +0.05(+13.65%)
Dec 19, 2023 0.3638 0.4058 0.3638 0.3802 557,674 +0.01(+1.39%)
Dec 18, 2023 0.3200 0.3900 0.3200 0.3750 588,966 +0.02(+4.17%)
Dec 15, 2023 0.3200 0.3800 0.3016 0.3600 552,479 +0.05(+15.61%)
Dec 14, 2023 0.3000 0.3350 0.3010 0.3114 180,847 -0.01(-2.63%)
Dec 13, 2023 0.3014 0.3300 0.3000 0.3198 178,432 +0.01(+3.09%)
Dec 12, 2023 0.2900 0.3540 0.2900 0.3102 701,411 +0.02(+5.98%)
Dec 11, 2023 0.3101 0.3250 0.2900 0.2927 225,607 -0.03(-7.96%)
Dec 08, 2023 0.3285 0.3300 0.3100 0.3180 240,163 -0.01(-3.64%)
Dec 07, 2023 0.3300 0.3500 0.3216 0.3300 639,978 +0.02(+5.10%)
Dec 06, 2023 0.3000 0.3198 0.2800 0.3140 421,026 +0.01(+4.98%)
Dec 05, 2023 0.3000 0.3199 0.2751 0.2991 298,713 -0.01(-2.00%)
Dec 04, 2023 0.3181 0.3245 0.3030 0.3052 170,967 +0.00(+0.89%)
Dec 01, 2023 0.2650 0.3113 0.2650 0.3025 569,882 +0.04(+16.21%)
Nov 30, 2023 0.2800 0.2899 0.2554 0.2603 506,239 -0.03(-9.24%)
Nov 29, 2023 0.3353 0.3353 0.2800 0.2868 518,312 -0.03(-8.31%)
Nov 28, 2023 0.3189 0.3400 0.3000 0.3128 151,807 +0.01(+1.82%)
Nov 27, 2023 0.3350 0.3350 0.2800 0.3072 309,996 -0.02(-5.48%)
Nov 24, 2023 0.3055 0.3340 0.3055 0.3250 60,510 +0.01(+3.17%)
Nov 22, 2023 0.3164 0.3349 0.3030 0.3150 165,310 +0.00(+1.51%)
Nov 21, 2023 0.3350 0.3434 0.3100 0.3103 370,875 -0.03(-9.40%)
Nov 20, 2023 0.3480 0.3627 0.3300 0.3425 144,523 -0.01(-3.52%)
Nov 17, 2023 0.3700 0.3900 0.3351 0.3550 245,489 +0.00(+0.25%)
Nov 16, 2023 0.3830 0.3922 0.3500 0.3541 164,690 -0.01(-2.99%)
Nov 15, 2023 0.3604 0.3924 0.3400 0.3650 217,782 -0.02(-6.10%)
Nov 14, 2023 0.3630 0.4000 0.3550 0.3887 397,042 +0.02(+5.91%)
Nov 13, 2023 0.3600 0.3740 0.3426 0.3670 184,713 +0.01(+2.63%)
Nov 10, 2023 0.3424 0.4000 0.3424 0.3576 329,216 +0.01(+3.83%)
Nov 09, 2023 0.3555 0.4098 0.3350 0.3444 441,715 -0.01(-3.61%)
Nov 08, 2023 0.4209 0.4209 0.3521 0.3573 314,868 -0.05(-12.85%)
Nov 07, 2023 0.4313 0.4793 0.4100 0.4100 562,303 -0.02(-4.94%)
Nov 06, 2023 0.5200 0.5253 0.4110 0.4313 438,535 -0.07(-14.80%)
Nov 03, 2023 0.4462 0.5450 0.4462 0.5062 1,086,270 +0.05(+10.04%)
Nov 02, 2023 0.4700 0.5150 0.4441 0.4600 351,066 +0.00(+0.17%)
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.