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 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 15, 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 (%)
May 29, 2020 9.790 9.880 9.090 9.380 491,700 -0.51(-5.16%)
May 28, 2020 10.40 10.65 9.800 9.890 531,307 -0.53(-5.09%)
May 27, 2020 10.64 10.75 9.760 10.42 547,245 -0.14(-1.33%)
May 26, 2020 11.04 11.15 10.53 10.56 418,116 -0.35(-3.21%)
May 22, 2020 11.01 11.23 10.65 10.91 419,000 -0.10(-0.91%)
May 21, 2020 11.01 11.43 10.85 11.01 392,749 -0.06(-0.54%)
May 20, 2020 10.89 11.25 10.53 11.07 566,350 +0.48(+4.53%)
May 19, 2020 11.30 11.35 10.25 10.59 639,981 -0.80(-7.02%)
May 18, 2020 12.00 12.12 11.30 11.39 1,186,994 +0.18(+1.61%)
May 15, 2020 11.22 11.73 10.77 11.21 675,100 -0.09(-0.80%)
May 14, 2020 11.31 11.67 10.66 11.30 935,702 +0.31(+2.82%)
May 13, 2020 11.45 11.65 10.00 10.99 958,621 -0.46(-4.02%)
May 12, 2020 11.00 12.43 10.56 11.45 1,672,323 +0.57(+5.24%)
May 11, 2020 9.250 10.95 9.060 10.88 1,299,715 +1.52(+16.24%)
May 08, 2020 9.200 9.450 9.100 9.360 604,100 +0.12(+1.30%)
May 07, 2020 9.760 9.800 8.920 9.240 463,408 +0.10(+1.09%)
May 06, 2020 8.720 9.390 8.610 9.140 752,422 +0.60(+7.03%)
May 05, 2020 8.050 8.930 8.030 8.540 726,178 +0.51(+6.35%)
May 04, 2020 7.900 8.150 7.520 8.030 359,014 +0.24(+3.08%)
May 01, 2020 7.900 8.300 7.290 7.790 773,400 +0.03(+0.39%)
Apr 30, 2020 8.730 8.750 7.550 7.760 1,000,689 -1.19(-13.30%)
Apr 29, 2020 9.560 9.560 8.410 8.950 1,556,156 -0.35(-3.76%)
Apr 28, 2020 9.410 10.02 8.500 9.300 1,468,920 +0.00(+0.00%)
Apr 27, 2020 9.480 10.49 7.640 9.300 3,667,579 +0.60(+6.90%)
Apr 24, 2020 8.200 8.860 8.050 8.700 2,026,100 +0.99(+12.84%)
Apr 23, 2020 7.140 8.320 7.140 7.710 1,851,563 +0.51(+7.08%)
Apr 22, 2020 6.500 7.230 6.200 7.200 1,164,830 +0.87(+13.74%)
Apr 21, 2020 6.140 7.000 6.020 6.330 845,514 +0.15(+2.43%)
Apr 20, 2020 5.710 6.430 5.620 6.180 1,125,410 +0.42(+7.29%)
Apr 17, 2020 5.160 5.800 5.060 5.760 1,152,000 +0.65(+12.72%)
Apr 16, 2020 4.950 5.450 4.750 5.110 1,170,815 +0.21(+4.29%)
Apr 15, 2020 4.990 5.000 4.600 4.900 306,223 -0.12(-2.39%)
Apr 14, 2020 5.250 5.300 4.940 5.020 344,513 -0.06(-1.18%)
Apr 13, 2020 5.200 5.520 4.870 5.080 530,917 -0.09(-1.74%)
Apr 09, 2020 4.900 5.350 4.720 5.170 987,800 +0.51(+10.94%)
Apr 08, 2020 4.560 4.700 4.160 4.660 510,604 +0.07(+1.53%)
Apr 07, 2020 5.100 5.200 4.180 4.590 1,491,079 -0.66(-12.57%)
Apr 06, 2020 5.660 5.750 4.800 5.250 2,565,640 +0.11(+2.14%)
Apr 03, 2020 3.560 5.430 3.500 5.140 5,798,200 +1.53(+42.38%)
Apr 02, 2020 3.950 4.000 3.450 3.610 299,428 -0.41(-10.20%)
Apr 01, 2020 4.000 4.190 3.870 4.020 356,026 -0.17(-4.06%)
Mar 31, 2020 4.960 5.000 4.090 4.190 395,372 -0.86(-17.03%)
Mar 30, 2020 5.280 5.500 4.950 5.050 482,533 -0.10(-1.94%)
Mar 27, 2020 6.000 6.050 4.950 5.150 929,900 -0.98(-15.99%)
Mar 26, 2020 4.750 6.220 4.280 6.130 2,938,309 +2.26(+58.40%)
Mar 25, 2020 4.240 4.290 3.360 3.870 888,803 +0.03(+0.78%)
Mar 24, 2020 3.060 3.860 2.930 3.840 393,227 +0.94(+32.41%)
Mar 23, 2020 3.000 3.080 2.800 2.900 166,680 -0.06(-2.03%)
Mar 20, 2020 2.980 3.240 2.900 2.960 197,300 +0.00(+0.00%)
Mar 19, 2020 2.520 3.140 2.520 2.960 210,046 +0.40(+15.62%)
Mar 18, 2020 2.690 2.770 2.360 2.560 272,412 -0.17(-6.23%)
Mar 17, 2020 2.670 2.800 2.530 2.730 197,090 +0.10(+3.80%)
Mar 16, 2020 2.760 2.990 2.420 2.630 257,894 -0.44(-14.33%)
Mar 13, 2020 3.010 3.110 2.800 3.070 339,200 +0.15(+5.14%)
Mar 12, 2020 3.000 3.098 2.900 2.920 231,623 -0.22(-7.01%)
Mar 11, 2020 3.420 3.444 3.100 3.140 242,155 -0.35(-10.03%)
Mar 10, 2020 3.610 3.800 3.350 3.490 225,097 +0.01(+0.29%)
Mar 09, 2020 3.300 3.550 3.150 3.480 186,274 -0.13(-3.60%)
Mar 06, 2020 3.340 3.700 3.340 3.610 141,200 +0.15(+4.34%)
Mar 05, 2020 3.730 3.740 3.410 3.460 139,159 -0.31(-8.22%)
Mar 04, 2020 3.840 3.950 3.740 3.770 159,945 -0.02(-0.53%)
Mar 03, 2020 3.870 3.980 3.690 3.790 210,580 -0.07(-1.81%)
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.