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 (%)
Aug 30, 2019 7.090 7.210 7.010 7.070 57,700 -0.02(-0.28%)
Aug 29, 2019 7.040 7.240 7.000 7.090 44,216 +0.09(+1.29%)
Aug 28, 2019 6.910 7.200 6.910 7.000 47,223 +0.06(+0.86%)
Aug 27, 2019 7.150 7.250 6.890 6.940 76,524 -0.14(-1.98%)
Aug 26, 2019 7.040 7.120 6.800 7.080 74,099 +0.11(+1.58%)
Aug 23, 2019 7.280 7.480 6.970 6.970 241,300 -0.29(-3.99%)
Aug 22, 2019 7.640 7.750 7.150 7.260 134,614 -0.37(-4.85%)
Aug 21, 2019 7.640 7.800 7.570 7.630 79,517 +0.03(+0.39%)
Aug 20, 2019 7.400 7.796 7.373 7.600 128,246 +0.15(+2.01%)
Aug 19, 2019 6.930 7.600 6.930 7.450 197,067 +0.57(+8.28%)
Aug 16, 2019 6.870 6.940 6.650 6.880 106,500 +0.03(+0.44%)
Aug 15, 2019 6.800 7.126 6.510 6.850 110,243 +0.08(+1.18%)
Aug 14, 2019 7.260 7.260 6.700 6.770 184,421 -0.52(-7.13%)
Aug 13, 2019 6.910 7.380 6.810 7.290 85,778 +0.36(+5.19%)
Aug 12, 2019 6.700 6.980 6.700 6.930 80,031 +0.20(+2.97%)
Aug 09, 2019 6.890 7.086 6.700 6.730 100,700 -0.13(-1.90%)
Aug 08, 2019 6.840 7.071 6.750 6.860 114,940 +0.03(+0.44%)
Aug 07, 2019 6.480 6.960 6.480 6.830 163,285 +0.28(+4.27%)
Aug 06, 2019 6.990 7.060 6.450 6.550 214,494 -0.36(-5.21%)
Aug 05, 2019 6.790 6.950 6.450 6.910 289,130 +0.06(+0.88%)
Aug 02, 2019 7.190 7.190 6.780 6.850 251,900 -0.34(-4.73%)
Aug 01, 2019 7.600 7.801 7.050 7.190 296,806 -0.32(-4.26%)
Jul 31, 2019 8.050 8.100 7.410 7.510 290,310 -0.49(-6.13%)
Jul 30, 2019 8.240 8.393 7.900 8.000 130,897 -0.26(-3.15%)
Jul 29, 2019 8.350 8.480 8.070 8.260 122,138 -0.02(-0.24%)
Jul 26, 2019 8.480 8.610 8.110 8.280 285,400 +0.29(+3.63%)
Jul 25, 2019 7.630 8.250 7.510 7.990 97,843 +0.28(+3.63%)
Jul 24, 2019 7.720 7.830 7.500 7.710 78,945 -0.04(-0.52%)
Jul 23, 2019 7.850 7.951 7.500 7.750 105,779 -0.14(-1.77%)
Jul 22, 2019 8.100 8.297 7.770 7.890 101,017 -0.21(-2.59%)
Jul 19, 2019 8.230 8.440 8.020 8.100 105,500 -0.15(-1.82%)
Jul 18, 2019 8.250 8.350 8.140 8.250 86,052 -0.02(-0.24%)
Jul 17, 2019 8.270 8.390 8.150 8.270 90,757 +0.00(+0.00%)
Jul 16, 2019 8.420 8.470 8.090 8.270 97,299 -0.18(-2.13%)
Jul 15, 2019 8.660 8.680 8.350 8.450 93,818 -0.11(-1.29%)
Jul 12, 2019 8.940 9.029 8.400 8.560 126,700 -0.38(-4.25%)
Jul 11, 2019 8.680 9.100 8.650 8.940 207,767 +0.32(+3.71%)
Jul 10, 2019 8.690 8.858 8.370 8.620 107,004 -0.04(-0.46%)
Jul 09, 2019 8.860 8.860 8.510 8.660 135,916 -0.20(-2.26%)
Jul 08, 2019 8.710 9.050 8.710 8.860 108,832 +0.15(+1.72%)
Jul 05, 2019 8.810 9.000 8.520 8.710 90,900 -0.17(-1.91%)
Jul 03, 2019 8.710 9.150 8.110 8.880 209,900 +0.17(+1.95%)
Jul 02, 2019 9.340 9.370 8.690 8.710 145,802 -0.65(-6.94%)
Jul 01, 2019 9.130 9.400 8.860 9.360 226,356 -0.03(-0.32%)
Jun 28, 2019 9.450 9.790 9.140 9.390 1,943,200 -0.08(-0.84%)
Jun 27, 2019 8.820 9.550 8.820 9.470 363,562 +0.61(+6.88%)
Jun 26, 2019 8.620 8.930 8.500 8.860 131,679 +0.12(+1.37%)
Jun 25, 2019 8.920 8.920 8.610 8.740 152,878 -0.26(-2.89%)
Jun 24, 2019 9.030 9.289 8.430 9.000 275,285 -0.25(-2.70%)
Jun 21, 2019 8.840 9.250 8.410 9.250 419,100 +0.35(+3.93%)
Jun 20, 2019 8.970 8.970 8.650 8.900 211,603 +0.10(+1.14%)
Jun 19, 2019 8.350 8.860 8.246 8.800 216,075 +0.35(+4.14%)
Jun 18, 2019 8.500 8.600 8.060 8.450 172,288 -0.05(-0.59%)
Jun 17, 2019 8.200 8.630 8.105 8.500 318,452 +0.59(+7.46%)
Jun 14, 2019 7.400 7.980 7.327 7.910 179,100 +0.44(+5.89%)
Jun 13, 2019 6.830 7.850 6.830 7.470 221,420 +0.64(+9.37%)
Jun 12, 2019 6.380 6.880 6.380 6.830 151,716 +0.46(+7.22%)
Jun 11, 2019 6.780 6.800 6.330 6.370 143,931 -0.46(-6.73%)
Jun 10, 2019 6.280 6.830 6.130 6.830 217,193 +0.51(+8.07%)
Jun 07, 2019 6.180 6.640 6.060 6.320 218,800 -0.18(-2.77%)
Jun 06, 2019 6.200 6.500 6.100 6.500 204,618 +0.47(+7.79%)
Jun 05, 2019 6.750 6.830 6.030 6.030 372,111 -0.61(-9.19%)
Jun 04, 2019 6.800 6.950 6.355 6.640 394,262 -0.07(-1.04%)
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.