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: 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 (%)
Sep 29, 2023 0.4800 0.5290 0.4639 0.4893 253,546 +0.01(+1.73%)
Sep 28, 2023 0.5078 0.5382 0.4770 0.4810 70,366 -0.02(-4.62%)
Sep 27, 2023 0.5211 0.5567 0.5043 0.5043 110,562 -0.03(-5.53%)
Sep 26, 2023 0.5500 0.5800 0.5338 0.5338 72,093 -0.04(-6.35%)
Sep 25, 2023 0.6204 0.6375 0.5500 0.5700 182,213 -0.06(-9.42%)
Sep 22, 2023 0.5612 0.6890 0.5612 0.6293 606,246 +0.06(+10.21%)
Sep 21, 2023 0.5300 0.5710 0.5161 0.5710 259,517 +0.04(+7.72%)
Sep 20, 2023 0.5300 0.5380 0.5160 0.5301 252,330 +0.00(+0.04%)
Sep 19, 2023 0.4786 0.5400 0.4786 0.5299 311,481 +0.05(+10.40%)
Sep 18, 2023 0.4800 0.5100 0.4620 0.4800 274,253 -0.02(-3.11%)
Sep 15, 2023 0.4250 0.5248 0.4250 0.4954 226,368 +0.07(+15.45%)
Sep 14, 2023 0.4500 0.4532 0.4200 0.4291 150,240 +0.01(+3.57%)
Sep 13, 2023 0.4060 0.4270 0.4000 0.4143 176,938 +0.01(+2.27%)
Sep 12, 2023 0.4550 0.4600 0.4020 0.4051 303,874 -0.04(-9.98%)
Sep 11, 2023 0.4700 0.4870 0.4500 0.4500 257,978 -0.02(-4.78%)
Sep 08, 2023 0.4600 0.4999 0.4283 0.4726 373,115 +0.01(+2.96%)
Sep 07, 2023 0.5100 0.5300 0.4380 0.4590 495,820 -0.05(-9.65%)
Sep 06, 2023 0.5700 0.5891 0.5000 0.5080 418,398 -0.06(-11.34%)
Sep 05, 2023 0.5900 0.6000 0.5400 0.5730 519,581 -0.01(-1.12%)
Sep 01, 2023 0.5472 0.5800 0.5001 0.5795 374,157 +0.08(+15.37%)
Aug 31, 2023 0.5400 0.5500 0.5020 0.5023 206,648 -0.03(-4.87%)
Aug 30, 2023 0.5800 0.5800 0.5001 0.5280 174,348 -0.03(-5.04%)
Aug 29, 2023 0.5500 0.5849 0.5401 0.5560 163,998 +0.02(+3.25%)
Aug 28, 2023 0.5400 0.5700 0.5240 0.5385 184,471 -0.01(-1.86%)
Aug 25, 2023 0.5570 0.5700 0.5323 0.5487 138,503 -0.01(-1.49%)
Aug 24, 2023 0.5700 0.6600 0.5154 0.5570 695,628 +0.03(+4.80%)
Aug 23, 2023 0.5308 0.5500 0.5000 0.5315 518,810 +0.00(+0.08%)
Aug 22, 2023 0.5952 0.6478 0.5101 0.5311 562,407 -0.06(-10.77%)
Aug 21, 2023 0.6403 0.6499 0.5883 0.5952 276,131 -0.05(-8.43%)
Aug 18, 2023 0.6000 0.6650 0.5839 0.6500 323,786 +0.03(+5.18%)
Aug 17, 2023 0.6000 0.6380 0.5820 0.6180 268,143 +0.01(+2.10%)
Aug 16, 2023 0.6200 0.6497 0.6000 0.6053 143,405 -0.03(-4.89%)
Aug 15, 2023 0.6100 0.6549 0.5805 0.6364 351,484 -0.01(-1.49%)
Aug 14, 2023 0.6300 0.6550 0.6200 0.6460 245,928 +0.03(+4.53%)
Aug 11, 2023 0.5800 0.6279 0.5800 0.6180 292,199 +0.03(+4.96%)
Aug 10, 2023 0.7010 0.7010 0.5800 0.5888 920,544 -0.14(-19.07%)
Aug 09, 2023 0.7500 0.7800 0.7105 0.7275 503,785 -0.02(-3.01%)
Aug 08, 2023 0.7120 0.7710 0.7101 0.7501 279,210 +0.02(+2.61%)
Aug 07, 2023 0.7520 0.7700 0.7097 0.7310 348,335 -0.04(-5.53%)
Aug 04, 2023 0.8300 0.8300 0.7500 0.7738 361,307 -0.05(-6.23%)
Aug 03, 2023 0.8100 0.8300 0.7831 0.8252 204,330 +0.03(+3.15%)
Aug 02, 2023 0.8100 0.8445 0.7702 0.8000 398,864 -0.06(-7.03%)
Aug 01, 2023 0.9100 0.9240 0.8100 0.8605 428,625 -0.02(-2.80%)
Jul 31, 2023 0.9500 0.9500 0.8800 0.8853 377,863 -0.03(-3.77%)
Jul 28, 2023 0.9000 0.9423 0.8237 0.9200 775,696 +0.02(+2.04%)
Jul 27, 2023 0.9900 0.9998 0.8883 0.9016 493,809 -0.08(-8.29%)
Jul 26, 2023 0.9000 1.030 0.8800 0.9831 875,921 +0.05(+5.36%)
Jul 25, 2023 1.050 1.090 0.9302 0.9331 1,338,293 -0.13(-11.97%)
Jul 24, 2023 1.130 1.170 1.000 1.060 1,309,505 -0.13(-10.92%)
Jul 21, 2023 1.300 1.310 1.140 1.190 2,487,950 -0.20(-14.39%)
Jul 20, 2023 1.400 1.550 1.310 1.390 23,519,680 +0.09(+6.92%)
Jul 19, 2023 1.230 1.350 1.200 1.300 1,076,827 +0.11(+9.24%)
Jul 18, 2023 1.180 1.210 1.120 1.190 324,818 +0.01(+0.85%)
Jul 17, 2023 1.110 1.190 1.110 1.180 168,143 +0.06(+5.36%)
Jul 14, 2023 1.170 1.210 1.120 1.120 254,351 -0.05(-4.27%)
Jul 13, 2023 1.210 1.230 1.160 1.170 208,950 -0.05(-4.10%)
Jul 12, 2023 1.220 1.270 1.200 1.220 676,129 +0.06(+5.17%)
Jul 11, 2023 1.210 1.220 1.160 1.160 63,872 -0.05(-4.13%)
Jul 10, 2023 1.170 1.250 1.170 1.210 153,448 +0.03(+2.54%)
Jul 07, 2023 1.140 1.180 1.130 1.180 72,059 +0.03(+2.61%)
Jul 06, 2023 1.140 1.210 1.130 1.150 138,811 +0.01(+0.88%)
Jul 05, 2023 1.180 1.190 1.130 1.140 98,689 -0.04(-3.39%)
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.