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 (%)
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%)
Dec 02, 2019 6.710 6.802 6.590 6.640 46,116 -0.15(-2.21%)
Nov 29, 2019 6.640 6.925 6.579 6.790 67,800 +0.03(+0.44%)
Nov 27, 2019 6.460 6.800 6.334 6.760 96,600 +0.31(+4.81%)
Nov 26, 2019 6.420 6.790 6.400 6.450 96,764 +0.06(+0.94%)
Nov 25, 2019 6.420 6.500 6.100 6.390 115,337 +0.03(+0.55%)
Nov 22, 2019 6.320 6.480 6.250 6.355 56,800 +0.11(+1.68%)
Nov 21, 2019 6.190 6.490 6.160 6.250 94,730 +0.09(+1.46%)
Nov 20, 2019 6.240 6.560 6.140 6.160 89,203 -0.14(-2.22%)
Nov 19, 2019 6.500 6.510 6.120 6.300 138,411 -0.15(-2.33%)
Nov 18, 2019 6.570 6.920 6.400 6.450 94,854 -0.23(-3.44%)
Nov 15, 2019 6.730 6.826 6.600 6.680 55,600 +0.03(+0.45%)
Nov 14, 2019 6.800 6.940 6.610 6.650 50,273 -0.09(-1.34%)
Nov 13, 2019 6.560 6.810 6.500 6.740 52,477 +0.16(+2.43%)
Nov 12, 2019 6.720 6.970 6.500 6.580 69,019 -0.13(-1.94%)
Nov 11, 2019 6.820 7.190 6.710 6.710 24,462 -0.13(-1.90%)
Nov 08, 2019 6.750 6.900 6.500 6.840 103,700 -0.06(-0.87%)
Nov 07, 2019 7.210 7.210 6.850 6.900 73,441 -0.27(-3.77%)
Nov 06, 2019 6.630 7.500 6.630 7.170 117,033 +0.54(+8.14%)
Nov 05, 2019 6.510 6.640 6.500 6.630 52,501 +0.08(+1.22%)
Nov 04, 2019 6.700 6.720 6.510 6.550 57,283 -0.13(-1.95%)
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.