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 UNCHANGED
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 (%)
Feb 28, 2020 3.460 3.840 3.410 3.620 266,200 +0.14(+4.02%)
Feb 27, 2020 3.750 3.750 3.290 3.480 403,785 -0.34(-8.90%)
Feb 26, 2020 4.030 4.030 3.800 3.820 181,215 -0.18(-4.50%)
Feb 25, 2020 3.950 4.210 3.920 4.000 298,255 +0.01(+0.25%)
Feb 24, 2020 4.000 4.200 3.590 3.990 334,100 -0.05(-1.24%)
Feb 21, 2020 4.100 4.200 4.020 4.040 957,700 -0.46(-10.22%)
Feb 20, 2020 4.750 5.220 4.430 4.500 788,456 -0.30(-6.25%)
Feb 19, 2020 4.850 5.300 4.410 4.800 893,382 +0.58(+13.74%)
Feb 18, 2020 4.180 4.440 4.175 4.220 122,236 +0.03(+0.72%)
Feb 14, 2020 4.120 4.370 4.070 4.190 152,500 +0.07(+1.70%)
Feb 13, 2020 4.260 4.300 4.020 4.120 188,787 -0.16(-3.74%)
Feb 12, 2020 4.490 4.565 4.260 4.280 85,546 -0.22(-4.89%)
Feb 11, 2020 4.430 4.510 4.320 4.500 70,188 +0.07(+1.58%)
Feb 10, 2020 4.260 4.470 4.250 4.430 87,127 +0.13(+3.02%)
Feb 07, 2020 4.480 4.530 4.250 4.300 246,000 -0.23(-5.08%)
Feb 06, 2020 4.810 4.840 4.520 4.530 147,116 -0.28(-5.82%)
Feb 05, 2020 4.940 5.124 4.770 4.810 139,333 -0.09(-1.84%)
Feb 04, 2020 4.600 4.920 4.290 4.900 238,207 +0.31(+6.75%)
Feb 03, 2020 4.890 5.007 4.560 4.590 136,905 -0.29(-5.94%)
Jan 31, 2020 5.040 5.120 4.850 4.880 86,200 -0.20(-3.94%)
Jan 30, 2020 5.160 5.210 4.900 5.080 131,946 -0.06(-1.17%)
Jan 29, 2020 5.320 5.320 5.130 5.140 99,583 -0.18(-3.38%)
Jan 28, 2020 5.500 5.500 5.200 5.320 147,826 -0.17(-3.10%)
Jan 27, 2020 5.460 5.730 5.367 5.490 93,353 -0.04(-0.72%)
Jan 24, 2020 5.590 5.843 5.360 5.530 71,100 +0.00(+0.00%)
Jan 23, 2020 5.550 5.860 5.440 5.530 74,017 -0.02(-0.36%)
Jan 22, 2020 5.160 5.730 5.100 5.550 181,653 +0.37(+7.14%)
Jan 21, 2020 5.300 5.350 5.100 5.180 110,922 -0.12(-2.26%)
Jan 17, 2020 5.440 5.450 5.210 5.300 82,800 -0.13(-2.39%)
Jan 16, 2020 5.340 5.590 5.340 5.430 76,954 +0.09(+1.69%)
Jan 15, 2020 5.320 5.580 5.250 5.340 132,395 +0.05(+0.95%)
Jan 14, 2020 5.330 5.330 5.040 5.290 116,132 -0.09(-1.67%)
Jan 13, 2020 5.770 5.770 5.230 5.380 125,687 -0.45(-7.72%)
Jan 10, 2020 5.860 6.000 5.760 5.830 96,500 -0.03(-0.51%)
Jan 09, 2020 6.030 6.080 5.820 5.860 37,319 -0.14(-2.33%)
Jan 08, 2020 6.090 6.150 5.900 6.000 47,680 -0.09(-1.48%)
Jan 07, 2020 6.090 6.280 6.030 6.090 33,398 -0.03(-0.49%)
Jan 06, 2020 6.150 6.420 6.070 6.120 70,175 -0.02(-0.33%)
Jan 03, 2020 6.000 6.290 6.000 6.140 107,400 +0.08(+1.32%)
Jan 02, 2020 5.950 6.122 5.860 6.060 59,011 +0.14(+2.36%)
Dec 31, 2019 5.780 6.070 5.780 5.920 155,200 +0.14(+2.42%)
Dec 30, 2019 5.900 5.930 5.780 5.780 88,991 -0.11(-1.87%)
Dec 27, 2019 5.920 5.980 5.750 5.890 75,500 -0.10(-1.67%)
Dec 26, 2019 5.900 6.070 5.860 5.990 43,856 +0.09(+1.53%)
Dec 24, 2019 6.010 6.020 5.850 5.900 45,000 -0.08(-1.34%)
Dec 23, 2019 6.070 6.070 5.848 5.980 79,287 -0.09(-1.48%)
Dec 20, 2019 6.170 6.200 6.010 6.070 105,500 -0.10(-1.70%)
Dec 19, 2019 6.150 6.340 5.740 6.175 227,009 -0.04(-0.56%)
Dec 18, 2019 6.330 6.480 6.140 6.210 72,284 -0.12(-1.90%)
Dec 17, 2019 6.550 6.600 6.290 6.330 62,060 -0.22(-3.36%)
Dec 16, 2019 6.530 6.550 6.450 6.550 58,979 +0.03(+0.46%)
Dec 13, 2019 6.560 6.640 6.410 6.520 26,400 -0.05(-0.76%)
Dec 12, 2019 6.630 6.660 6.330 6.570 70,253 -0.08(-1.20%)
Dec 11, 2019 6.540 6.790 6.540 6.650 99,260 +0.11(+1.68%)
Dec 10, 2019 6.100 6.600 6.100 6.540 72,623 +0.43(+7.04%)
Dec 09, 2019 6.330 6.430 6.060 6.110 86,382 -0.24(-3.78%)
Dec 06, 2019 6.370 6.430 6.243 6.350 39,000 -0.01(-0.16%)
Dec 05, 2019 6.330 6.390 6.140 6.360 53,267 +0.03(+0.47%)
Dec 04, 2019 6.550 6.580 6.320 6.330 39,442 -0.25(-3.80%)
Dec 03, 2019 6.590 6.715 6.480 6.580 39,571 -0.06(-0.90%)
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.