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 (%)
May 13, 2024 1.230 1.480 1.230 1.410 122,125 +0.16(+12.80%)
May 10, 2024 1.300 1.317 1.240 1.250 114,590 -0.03(-2.34%)
May 09, 2024 1.260 1.338 1.210 1.280 124,201 +0.01(+0.79%)
May 08, 2024 1.310 1.400 1.250 1.270 102,433 -0.06(-4.51%)
May 07, 2024 1.360 1.500 1.270 1.330 213,727 -0.09(-6.34%)
May 06, 2024 1.780 1.780 1.410 1.420 195,294 -0.29(-16.96%)
May 03, 2024 1.760 1.830 1.550 1.710 105,805 -0.07(-3.93%)
May 02, 2024 1.920 1.970 1.740 1.780 159,956 -0.21(-10.55%)
May 01, 2024 1.610 2.000 1.600 1.990 486,431 +0.33(+19.88%)
Apr 30, 2024 1.330 1.850 1.270 1.660 394,218 +0.32(+23.88%)
Apr 29, 2024 1.380 1.380 1.280 1.340 57,354 -0.03(-2.19%)
Apr 26, 2024 1.310 1.390 1.270 1.370 96,068 +0.07(+5.38%)
Apr 25, 2024 1.290 1.339 1.250 1.300 55,164 -0.02(-1.52%)
Apr 24, 2024 1.400 1.460 1.260 1.320 154,815 -0.16(-10.81%)
Apr 23, 2024 1.540 1.540 1.420 1.480 82,119 -0.07(-4.82%)
Apr 22, 2024 1.410 1.590 1.300 1.555 216,565 +0.15(+10.28%)
Apr 19, 2024 1.560 1.560 1.350 1.410 200,133 -0.13(-8.44%)
Apr 18, 2024 1.650 1.700 1.380 1.540 417,510 -0.09(-5.52%)
Apr 17, 2024 1.600 2.440 1.530 1.630 3,988,892 +0.12(+7.95%)
Apr 16, 2024 1.060 1.939 1.060 1.510 3,283,399 +0.41(+37.27%)
Apr 15, 2024 1.300 1.357 1.040 1.100 369,516 -0.26(-19.12%)
Apr 12, 2024 1.570 1.570 1.160 1.360 945,667 -0.13(-8.72%)
Apr 11, 2024 2.300 2.380 1.360 1.490 5,267,912 -0.52(-25.87%)
Apr 10, 2024 1.550 2.380 1.540 2.010 12,675,734 +0.39(+24.07%)
Apr 09, 2024 1.020 2.980 1.010 1.620 21,586,318 +0.38(+30.65%)
Apr 08, 2024 0.6600 1.700 0.6467 1.240 3,874,660 +0.59(+91.56%)
Apr 05, 2024 0.6500 0.6600 0.5806 0.6473 41,147 +0.02(+3.24%)
Apr 04, 2024 0.6236 0.6660 0.5940 0.6270 71,437 -0.02(-3.39%)
Apr 03, 2024 0.7000 0.7100 0.4800 0.6490 361,779 -0.03(-3.99%)
Apr 02, 2024 0.7100 0.7100 0.6500 0.6760 69,259 -0.02(-3.43%)
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.