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 )

1.580 +0.170 (+12.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 3.900 3.900 3.900 306,038 -0.23(-5.57%)
Dec 30, 2020 4.000 4.200 3.970 4.130 306,038 +0.13(+3.25%)
Dec 29, 2020 4.180 4.290 3.950 4.000 473,477 -0.19(-4.53%)
Dec 28, 2020 4.410 4.450 4.150 4.190 600,782 -0.22(-4.99%)
Dec 24, 2020 4.600 4.600 4.360 4.410 73,600 -0.17(-3.71%)
Dec 23, 2020 4.500 4.640 4.300 4.580 223,110 +0.12(+2.69%)
Dec 22, 2020 4.600 4.630 4.390 4.460 203,076 -0.07(-1.55%)
Dec 21, 2020 4.350 4.650 4.350 4.530 245,373 +0.06(+1.34%)
Dec 18, 2020 4.630 4.830 4.460 4.470 399,500 -0.13(-2.83%)
Dec 17, 2020 4.480 4.670 4.380 4.600 171,059 +0.11(+2.45%)
Dec 16, 2020 4.740 4.880 4.465 4.490 328,437 -0.25(-5.27%)
Dec 15, 2020 4.880 5.080 4.610 4.740 357,610 -0.10(-2.07%)
Dec 14, 2020 5.310 5.490 4.820 4.840 353,277 -0.46(-8.68%)
Dec 11, 2020 5.050 5.350 5.010 5.300 516,000 +0.43(+8.83%)
Dec 10, 2020 4.490 4.890 4.420 4.870 285,244 +0.30(+6.56%)
Dec 09, 2020 4.520 4.590 4.320 4.570 254,069 +0.05(+1.11%)
Dec 08, 2020 4.610 4.610 4.400 4.520 234,185 -0.04(-0.88%)
Dec 07, 2020 4.490 4.600 4.360 4.560 272,210 +0.07(+1.56%)
Dec 04, 2020 4.630 4.714 4.420 4.490 295,800 -0.15(-3.23%)
Dec 03, 2020 4.590 4.750 4.550 4.640 168,404 +0.10(+2.20%)
Dec 02, 2020 4.400 4.600 4.350 4.540 166,318 +0.18(+4.13%)
Dec 01, 2020 4.590 4.700 4.300 4.360 445,382 -0.24(-5.22%)
Nov 30, 2020 4.600 4.740 4.460 4.600 213,797 -0.04(-0.86%)
Nov 27, 2020 4.500 4.790 4.474 4.640 246,000 +0.09(+1.98%)
Nov 25, 2020 4.400 4.790 4.385 4.550 295,900 +0.16(+3.64%)
Nov 24, 2020 4.310 4.530 4.310 4.390 355,710 +0.08(+1.86%)
Nov 23, 2020 4.500 4.690 4.280 4.310 250,493 -0.12(-2.71%)
Nov 20, 2020 4.030 4.490 4.010 4.430 403,400 +0.35(+8.71%)
Nov 19, 2020 3.920 4.100 3.820 4.075 474,867 +0.20(+5.03%)
Nov 18, 2020 4.110 4.150 3.810 3.880 428,517 -0.13(-3.24%)
Nov 17, 2020 3.900 4.200 3.810 4.010 314,406 +0.06(+1.52%)
Nov 16, 2020 3.880 4.090 3.840 3.950 227,673 +0.09(+2.33%)
Nov 13, 2020 3.710 4.000 3.710 3.860 352,300 +0.17(+4.61%)
Nov 12, 2020 3.630 3.810 3.580 3.690 258,973 +0.09(+2.50%)
Nov 11, 2020 3.600 3.650 3.440 3.600 158,824 +0.06(+1.69%)
Nov 10, 2020 3.390 3.620 3.330 3.540 382,923 +0.15(+4.42%)
Nov 09, 2020 3.390 3.620 3.320 3.390 509,856 +0.12(+3.67%)
Nov 06, 2020 3.400 3.550 3.100 3.270 528,200 -0.12(-3.54%)
Nov 05, 2020 3.120 3.420 3.100 3.390 262,120 +0.28(+9.00%)
Nov 04, 2020 3.140 3.300 3.030 3.110 298,119 -0.03(-0.96%)
Nov 03, 2020 3.040 3.240 3.010 3.140 356,022 +0.15(+5.02%)
Nov 02, 2020 3.220 3.320 2.940 2.990 341,029 -0.17(-5.38%)
Oct 30, 2020 3.470 3.470 3.147 3.160 373,300 -0.31(-8.93%)
Oct 29, 2020 3.400 3.540 3.040 3.470 703,097 +0.06(+1.76%)
Oct 28, 2020 2.970 3.690 2.800 3.410 1,259,640 +0.38(+12.54%)
Oct 27, 2020 2.970 3.100 2.790 3.030 759,386 +0.00(+0.00%)
Oct 26, 2020 2.920 3.600 2.810 3.030 3,265,353 -1.99(-39.64%)
Oct 23, 2020 5.030 5.244 4.950 5.020 142,300 +0.03(+0.60%)
Oct 22, 2020 5.050 5.170 4.850 4.990 233,821 -0.07(-1.38%)
Oct 21, 2020 5.120 5.220 4.960 5.060 151,784 -0.09(-1.75%)
Oct 20, 2020 5.260 5.350 5.070 5.150 168,108 -0.05(-0.96%)
Oct 19, 2020 5.560 5.800 5.180 5.200 370,749 -0.39(-6.98%)
Oct 16, 2020 5.830 5.900 5.560 5.590 605,200 -0.20(-3.45%)
Oct 15, 2020 5.690 5.840 5.560 5.790 223,446 +0.04(+0.70%)
Oct 14, 2020 5.760 6.040 5.560 5.750 293,562 -0.01(-0.17%)
Oct 13, 2020 5.400 5.950 5.400 5.760 426,228 +0.28(+5.11%)
Oct 12, 2020 5.380 5.550 5.270 5.480 413,098 +0.08(+1.48%)
Oct 09, 2020 5.290 5.530 5.220 5.400 366,600 +0.12(+2.27%)
Oct 08, 2020 5.000 5.400 5.000 5.280 470,212 +0.20(+3.94%)
Oct 07, 2020 5.000 5.180 4.910 5.080 412,255 +0.15(+3.04%)
Oct 06, 2020 5.080 5.200 4.920 4.930 388,712 -0.14(-2.76%)
Oct 05, 2020 4.900 5.100 4.850 5.070 318,194 +0.14(+2.84%)
Oct 02, 2020 4.730 5.040 4.550 4.930 431,200 +0.19(+4.01%)
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.