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 (%)
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.