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:

Biosig Technologies (NQ: BSGM )

0.6601 -0.0699 (-9.58%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.4700 0.7600 0.4700 0.7300 349,473 +0.26(+55.32%)
Mar 26, 2024 0.5400 0.5670 0.4555 0.4700 99,368 -0.08(-14.36%)
Mar 25, 2024 0.5466 0.5653 0.5380 0.5488 46,695 +0.01(+1.82%)
Mar 22, 2024 0.5400 0.5480 0.5200 0.5390 64,097 +0.01(+1.70%)
Mar 21, 2024 0.5100 0.5500 0.5006 0.5300 67,915 +0.01(+1.90%)
Mar 20, 2024 0.5392 0.5400 0.5005 0.5201 51,391 -0.03(-5.18%)
Mar 19, 2024 0.5484 0.5671 0.5200 0.5485 51,207 +0.00(+0.02%)
Mar 18, 2024 0.5780 0.5780 0.5111 0.5484 87,260 +0.02(+3.43%)
Mar 15, 2024 0.5390 0.6500 0.5014 0.5302 276,515 +0.00(+0.23%)
Mar 14, 2024 0.5300 0.5410 0.5000 0.5290 46,409 -0.01(-2.22%)
Mar 13, 2024 0.4753 0.5850 0.4731 0.5410 67,030 +0.05(+10.41%)
Mar 12, 2024 0.5141 0.5223 0.4700 0.4900 167,647 -0.04(-7.55%)
Mar 11, 2024 0.6100 0.6380 0.5102 0.5300 284,949 -0.09(-14.52%)
Mar 08, 2024 0.6000 0.6661 0.5910 0.6200 182,842 +0.03(+4.91%)
Mar 07, 2024 0.6400 0.6400 0.5700 0.5910 153,927 -0.05(-8.37%)
Mar 06, 2024 0.6800 0.6800 0.6138 0.6450 85,747 -0.02(-2.27%)
Mar 05, 2024 0.6900 0.6982 0.6200 0.6600 150,658 -0.03(-4.22%)
Mar 04, 2024 0.7200 0.7499 0.6511 0.6891 154,768 -0.02(-2.27%)
Mar 01, 2024 0.6800 0.7300 0.6116 0.7051 289,358 +0.02(+2.78%)
Feb 29, 2024 0.7500 0.7800 0.5800 0.6860 829,776 -0.06(-8.53%)
Feb 28, 2024 0.5300 0.8600 0.5102 0.7500 2,637,405 +0.24(+47.15%)
Feb 27, 2024 0.4831 0.6000 0.4444 0.5097 1,585,232 +0.03(+6.41%)
Feb 26, 2024 0.3370 0.6343 0.3301 0.4790 7,195,887 +0.15(+45.46%)
Feb 23, 2024 0.3068 0.3360 0.2850 0.3293 334,234 -0.00(-0.18%)
Feb 22, 2024 0.3600 0.3800 0.2619 0.3299 1,664,178 -0.03(-8.41%)
Feb 21, 2024 0.5200 0.5226 0.3527 0.3602 574,706 -0.16(-31.08%)
Feb 20, 2024 0.6600 0.6927 0.5200 0.5226 445,586 -0.10(-15.79%)
Feb 16, 2024 0.7900 0.7900 0.6010 0.6206 225,224 -0.16(-20.33%)
Feb 15, 2024 0.7666 0.8000 0.7456 0.7790 96,487 -0.01(-0.76%)
Feb 14, 2024 0.7911 0.8105 0.7668 0.7850 54,374 +0.02(+2.39%)
Feb 13, 2024 0.8800 1.010 0.7610 0.7667 409,004 -0.12(-13.96%)
Feb 12, 2024 0.8900 1.000 0.8700 0.8911 100,495 -0.01(-0.99%)
Feb 09, 2024 0.8400 1.050 0.8200 0.9000 288,117 +0.11(+13.28%)
Feb 08, 2024 0.7800 0.8499 0.7600 0.7945 69,210 +0.01(+1.60%)
Feb 07, 2024 0.8700 0.8700 0.7223 0.7820 318,679 -0.08(-9.01%)
Feb 06, 2024 1.070 1.150 0.8402 0.8594 308,196 -0.23(-21.03%)
Feb 05, 2024 1.340 1.370 1.040 1.088 183,845 -0.25(-18.78%)
Feb 02, 2024 1.360 1.440 1.260 1.340 164,530 +1.19(+764.52%)
Feb 01, 2024 0.1769 0.1769 0.1430 0.1550 1,109,965 -0.01(-7.79%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.