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 +0.160 (+12.80%)
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 (%)
Mar 29, 2019 6.080 6.210 6.000 6.140 31,000 +0.17(+2.85%)
Mar 28, 2019 5.950 6.240 5.910 5.970 27,628 +0.03(+0.51%)
Mar 27, 2019 5.970 6.088 5.910 5.940 26,379 -0.05(-0.83%)
Mar 26, 2019 6.390 6.390 5.960 5.990 50,582 +0.05(+0.84%)
Mar 25, 2019 6.100 6.150 5.913 5.940 39,008 -0.20(-3.26%)
Mar 22, 2019 5.910 6.480 5.900 6.140 65,300 +0.14(+2.33%)
Mar 21, 2019 6.980 7.030 6.000 6.000 157,569 -0.87(-12.66%)
Mar 20, 2019 6.990 6.990 6.668 6.870 63,048 -0.09(-1.29%)
Mar 19, 2019 7.000 7.197 6.901 6.960 174,809 +0.01(+0.14%)
Mar 18, 2019 7.300 7.315 6.800 6.950 147,151 -0.28(-3.87%)
Mar 15, 2019 6.500 7.230 6.491 7.230 439,700 +0.78(+12.09%)
Mar 14, 2019 6.500 6.550 6.250 6.450 201,636 +0.15(+2.38%)
Mar 13, 2019 5.650 6.300 5.650 6.300 281,330 +0.65(+11.50%)
Mar 12, 2019 5.520 5.650 5.450 5.650 36,889 +0.14(+2.54%)
Mar 11, 2019 5.650 5.650 5.400 5.510 34,473 -0.10(-1.78%)
Mar 08, 2019 5.400 5.620 5.400 5.610 38,700 +0.17(+3.12%)
Mar 07, 2019 5.540 5.700 5.400 5.440 75,307 -0.19(-3.37%)
Mar 06, 2019 5.530 5.690 5.444 5.630 66,539 +0.19(+3.49%)
Mar 05, 2019 5.410 5.650 5.400 5.440 50,050 -0.04(-0.73%)
Mar 04, 2019 5.550 5.573 5.360 5.480 12,526 +0.08(+1.48%)
Mar 01, 2019 5.640 5.750 5.350 5.400 48,200 -0.07(-1.28%)
Feb 28, 2019 5.520 5.825 5.400 5.470 79,455 -0.10(-1.80%)
Feb 27, 2019 5.450 5.570 5.359 5.570 58,407 +0.05(+0.91%)
Feb 26, 2019 5.500 5.600 5.090 5.520 118,868 +0.02(+0.36%)
Feb 25, 2019 5.500 5.525 5.300 5.500 97,854 +0.11(+2.04%)
Feb 22, 2019 5.460 5.550 5.220 5.390 105,400 +0.00(+0.00%)
Feb 21, 2019 5.390 5.500 5.000 5.390 150,562 +0.14(+2.67%)
Feb 20, 2019 5.450 5.750 5.190 5.250 359,249 +0.17(+3.35%)
Feb 19, 2019 5.120 5.250 4.838 5.080 114,912 -0.04(-0.78%)
Feb 15, 2019 4.590 5.490 4.590 5.120 126,300 +0.59(+13.15%)
Feb 14, 2019 4.440 4.600 4.400 4.525 41,843 +0.12(+2.84%)
Feb 13, 2019 4.500 4.550 4.260 4.400 47,388 +0.11(+2.56%)
Feb 12, 2019 4.350 4.400 4.290 4.290 38,565 +0.00(+0.00%)
Feb 11, 2019 4.250 4.350 4.220 4.290 15,262 +0.10(+2.39%)
Feb 08, 2019 4.250 4.300 4.190 4.190 18,600 -0.03(-0.71%)
Feb 07, 2019 4.200 4.310 4.180 4.220 14,112 +0.00(+0.00%)
Feb 06, 2019 4.290 4.330 4.210 4.220 12,971 -0.03(-0.71%)
Feb 05, 2019 4.350 4.350 4.250 4.250 40,407 -0.10(-2.30%)
Feb 04, 2019 4.220 4.350 4.200 4.350 15,661 +0.05(+1.16%)
Feb 01, 2019 4.310 4.470 4.220 4.300 31,500 +0.00(+0.00%)
Jan 31, 2019 4.250 4.341 4.200 4.300 17,044 +0.02(+0.58%)
Jan 30, 2019 4.300 4.350 4.200 4.275 32,979 -0.02(-0.58%)
Jan 29, 2019 4.270 4.300 4.150 4.300 17,803 +0.05(+1.18%)
Jan 28, 2019 4.250 4.250 4.130 4.250 26,890 +0.00(+0.00%)
Jan 25, 2019 4.130 4.280 4.060 4.250 43,200 +0.13(+3.16%)
Jan 24, 2019 4.280 4.280 4.100 4.120 50,931 -0.16(-3.74%)
Jan 23, 2019 4.280 4.330 4.140 4.280 26,926 +0.07(+1.66%)
Jan 22, 2019 4.440 4.500 4.200 4.210 76,338 -0.26(-5.82%)
Jan 18, 2019 4.500 4.590 4.350 4.470 38,500 +0.00(+0.00%)
Jan 17, 2019 4.350 4.651 4.340 4.470 40,432 +0.07(+1.59%)
Jan 16, 2019 4.340 4.625 4.250 4.400 24,193 +0.00(+0.00%)
Jan 15, 2019 4.310 4.400 4.222 4.400 19,902 +0.13(+3.04%)
Jan 14, 2019 4.200 4.399 4.200 4.270 24,141 +0.06(+1.43%)
Jan 11, 2019 4.260 4.350 4.200 4.210 40,000 -0.02(-0.47%)
Jan 10, 2019 4.400 4.400 4.220 4.230 18,978 -0.17(-3.86%)
Jan 09, 2019 4.360 4.480 4.238 4.400 32,149 +0.04(+0.92%)
Jan 08, 2019 4.446 4.479 4.360 4.360 9,081 -0.12(-2.68%)
Jan 07, 2019 4.350 4.490 4.350 4.480 14,038 +0.10(+2.28%)
Jan 04, 2019 4.500 4.500 4.300 4.380 16,200 -0.07(-1.57%)
Jan 03, 2019 4.300 4.500 4.300 4.450 14,382 +0.12(+2.77%)
Jan 02, 2019 4.330 4.490 4.170 4.330 33,295 +0.06(+1.41%)
Dec 31, 2018 4.200 4.390 4.150 4.270 25,000 +0.09(+2.28%)
Dec 28, 2018 4.150 4.500 4.150 4.175 33,900 +0.02(+0.60%)
Dec 27, 2018 4.260 4.287 4.150 4.150 21,854 -0.15(-3.49%)
Dec 26, 2018 4.260 4.490 4.150 4.300 33,825 -0.09(-2.05%)
Dec 24, 2018 4.710 4.710 4.290 4.390 52,500 +0.11(+2.57%)
Dec 21, 2018 4.760 4.950 4.260 4.280 275,400 -0.47(-9.89%)
Dec 20, 2018 4.660 4.920 4.400 4.750 165,966 +0.20(+4.40%)
Dec 19, 2018 4.440 4.830 4.400 4.550 156,890 +0.12(+2.71%)
Dec 18, 2018 4.160 4.730 4.160 4.430 125,782 +0.27(+6.49%)
Dec 17, 2018 3.900 4.200 3.900 4.160 66,898 +0.26(+6.67%)
Dec 14, 2018 3.980 4.100 3.860 3.900 29,300 -0.15(-3.70%)
Dec 13, 2018 3.990 4.100 3.910 4.050 14,001 +0.07(+1.76%)
Dec 12, 2018 3.930 4.120 3.828 3.980 22,421 +0.08(+2.05%)
Dec 11, 2018 3.960 3.960 3.810 3.900 22,164 +0.00(+0.00%)
Dec 10, 2018 3.860 4.200 3.850 3.900 51,971 -0.02(-0.51%)
Dec 07, 2018 4.010 4.100 3.860 3.920 21,500 -0.09(-2.24%)
Dec 06, 2018 3.810 4.520 3.810 4.010 58,057 +0.04(+1.01%)
Dec 04, 2018 4.190 4.190 3.900 3.970 31,300 -0.18(-4.34%)
Dec 03, 2018 4.030 4.150 3.799 4.150 41,879 +0.10(+2.47%)
Nov 30, 2018 4.290 4.350 4.000 4.050 66,300 -0.35(-7.95%)
Nov 29, 2018 4.160 4.790 4.160 4.400 23,358 +0.21(+5.01%)
Nov 28, 2018 4.100 4.300 4.020 4.190 115,817 +0.17(+4.23%)
Nov 27, 2018 3.850 4.100 3.850 4.020 115,213 +0.19(+4.96%)
Nov 26, 2018 3.920 3.990 3.750 3.830 14,106 -0.00(-0.13%)
Nov 23, 2018 3.870 3.870 3.808 3.835 2,700 -0.06(-1.41%)
Nov 21, 2018 3.890 3.890 3.890 0 +0.17(+4.57%)
Nov 20, 2018 3.700 3.950 3.550 3.720 71,952 -0.03(-0.80%)
Nov 19, 2018 3.980 4.220 3.750 3.750 61,386 -0.23(-5.78%)
Nov 16, 2018 4.020 4.050 3.850 3.980 53,700 -0.17(-4.10%)
Nov 15, 2018 4.250 4.350 4.000 4.150 56,107 -0.12(-2.81%)
Nov 14, 2018 4.400 4.500 4.270 4.270 66,878 -0.13(-2.95%)
Nov 13, 2018 4.600 4.800 4.300 4.400 140,930 +0.20(+4.76%)
Nov 12, 2018 4.340 4.550 4.100 4.200 64,193 -0.20(-4.54%)
Nov 09, 2018 4.580 4.580 4.350 4.400 34,400 -0.15(-3.30%)
Nov 08, 2018 4.580 4.600 4.430 4.550 45,095 +0.13(+2.94%)
Nov 07, 2018 4.460 4.640 4.420 4.420 20,194 +0.07(+1.61%)
Nov 06, 2018 4.260 4.698 4.250 4.350 108,675 +0.05(+1.16%)
Nov 05, 2018 4.100 4.472 3.950 4.300 43,768 +0.15(+3.61%)
Nov 02, 2018 4.170 4.340 3.900 4.150 29,600 -0.10(-2.35%)
Nov 01, 2018 3.700 4.413 3.700 4.250 60,030 +0.55(+14.86%)
Oct 31, 2018 3.610 3.993 3.528 3.700 61,662 +0.05(+1.37%)
Oct 30, 2018 4.020 4.200 3.500 3.650 71,951 -0.50(-12.05%)
Oct 29, 2018 4.500 4.750 3.760 4.150 30,980 -0.40(-8.79%)
Oct 26, 2018 4.590 4.600 4.500 4.550 50,100 -0.07(-1.52%)
Oct 25, 2018 4.670 4.750 4.520 4.620 24,784 +0.05(+1.09%)
Oct 24, 2018 4.530 4.850 4.530 4.570 27,198 +0.06(+1.33%)
Oct 23, 2018 4.540 5.000 4.500 4.510 55,188 +0.02(+0.45%)
Oct 22, 2018 4.620 4.901 4.370 4.490 33,208 -0.24(-5.07%)
Oct 19, 2018 4.660 4.800 4.550 4.730 25,000 -0.05(-1.05%)
Oct 18, 2018 4.820 5.000 4.450 4.780 18,992 +0.28(+6.22%)
Oct 17, 2018 4.540 4.910 4.400 4.500 31,593 -0.16(-3.43%)
Oct 16, 2018 4.750 4.950 4.500 4.660 28,141 -0.14(-2.91%)
Oct 15, 2018 4.830 4.986 4.500 4.800 14,650 +0.05(+1.05%)
Oct 12, 2018 4.790 5.170 4.650 4.750 116,200 -0.04(-0.84%)
Oct 11, 2018 4.950 4.950 4.650 4.790 135,173 -0.26(-5.15%)
Oct 10, 2018 5.150 5.166 5.000 5.050 30,146 -0.16(-3.07%)
Oct 09, 2018 5.300 5.460 5.100 5.210 37,902 -0.06(-1.14%)
Oct 08, 2018 5.470 5.522 5.170 5.270 56,891 -0.23(-4.18%)
Oct 05, 2018 5.390 5.600 5.390 5.500 22,000 +0.00(+0.00%)
Oct 04, 2018 5.370 5.650 5.370 5.500 27,283 +0.13(+2.42%)
Oct 03, 2018 5.300 5.561 5.250 5.370 64,659 +0.04(+0.75%)
Oct 02, 2018 5.700 5.700 5.300 5.330 53,943 -0.21(-3.70%)
Oct 01, 2018 5.580 5.737 5.110 5.535 49,190 -0.04(-0.81%)
Sep 28, 2018 5.800 5.800 5.270 5.580 62,400 -0.22(-3.79%)
Sep 27, 2018 5.650 5.900 5.650 5.800 30,042 +0.14(+2.47%)
Sep 26, 2018 5.800 6.490 5.620 5.660 77,541 -0.06(-1.07%)
Sep 25, 2018 6.000 6.002 5.610 5.721 42,179 -0.39(-6.36%)
Sep 24, 2018 6.340 6.700 5.760 6.110 107,345 -0.56(-8.40%)
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.