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 (%)
Sep 30, 2021 2.830 2.980 2.800 2.970 89,597 +0.17(+6.07%)
Sep 29, 2021 2.860 2.890 2.760 2.800 76,417 -0.04(-1.41%)
Sep 28, 2021 3.080 3.080 2.760 2.840 93,885 -0.21(-6.89%)
Sep 27, 2021 2.960 3.132 2.870 3.050 91,281 +0.05(+1.67%)
Sep 24, 2021 3.000 3.040 2.850 3.000 90,763 -0.03(-0.99%)
Sep 23, 2021 3.000 3.040 2.830 3.030 149,433 +0.05(+1.68%)
Sep 22, 2021 2.890 3.030 2.810 2.980 114,287 +0.13(+4.56%)
Sep 21, 2021 2.810 2.860 2.750 2.850 80,476 +0.05(+1.79%)
Sep 20, 2021 2.740 2.880 2.710 2.800 155,148 -0.06(-2.10%)
Sep 17, 2021 2.830 2.884 2.760 2.860 66,530 +0.04(+1.42%)
Sep 16, 2021 2.880 2.880 2.760 2.820 80,902 -0.04(-1.40%)
Sep 15, 2021 2.800 2.900 2.730 2.860 119,270 +0.07(+2.51%)
Sep 14, 2021 2.930 2.960 2.770 2.790 92,628 -0.14(-4.78%)
Sep 13, 2021 2.990 3.070 2.870 2.930 107,424 -0.06(-2.01%)
Sep 10, 2021 3.000 3.034 2.900 2.990 104,569 +0.04(+1.36%)
Sep 09, 2021 3.090 3.100 2.950 2.950 159,105 -0.14(-4.53%)
Sep 08, 2021 3.090 3.140 2.980 3.090 170,002 +0.03(+0.98%)
Sep 07, 2021 3.150 3.230 2.960 3.060 187,828 -0.02(-0.65%)
Sep 03, 2021 3.190 3.200 3.055 3.080 128,041 -0.08(-2.53%)
Sep 02, 2021 3.090 3.270 3.090 3.160 235,434 +0.08(+2.60%)
Sep 01, 2021 3.150 3.150 3.070 3.080 136,872 -0.07(-2.22%)
Aug 31, 2021 3.050 3.170 3.000 3.150 246,244 +0.13(+4.30%)
Aug 30, 2021 3.050 3.140 2.995 3.020 111,201 -0.04(-1.31%)
Aug 27, 2021 3.090 3.150 3.050 3.060 145,953 -0.06(-1.92%)
Aug 26, 2021 3.040 3.190 3.030 3.120 55,322 +0.02(+0.65%)
Aug 25, 2021 3.030 3.120 3.020 3.100 107,071 +0.05(+1.64%)
Aug 24, 2021 2.980 3.070 2.890 3.050 94,047 +0.10(+3.39%)
Aug 23, 2021 2.900 3.040 2.840 2.950 148,992 +0.10(+3.51%)
Aug 20, 2021 2.740 2.935 2.670 2.850 162,843 +0.14(+5.17%)
Aug 19, 2021 2.890 2.970 2.710 2.710 280,245 -0.24(-8.14%)
Aug 18, 2021 2.920 3.050 2.830 2.950 243,622 -0.01(-0.34%)
Aug 17, 2021 2.960 2.990 2.900 2.960 229,549 -0.02(-0.67%)
Aug 16, 2021 2.960 3.130 2.950 2.980 253,885 +0.00(+0.17%)
Aug 13, 2021 3.210 3.250 2.960 2.975 172,870 -0.25(-7.89%)
Aug 12, 2021 3.320 3.320 3.150 3.230 66,475 +0.03(+0.94%)
Aug 11, 2021 3.130 3.230 3.090 3.200 83,209 +0.07(+2.24%)
Aug 10, 2021 3.310 3.390 3.130 3.130 181,473 -0.19(-5.72%)
Aug 09, 2021 3.310 3.410 3.290 3.320 77,522 +0.05(+1.53%)
Aug 06, 2021 3.350 3.420 3.252 3.270 88,942 -0.08(-2.39%)
Aug 05, 2021 3.320 3.420 3.310 3.350 107,965 +0.02(+0.60%)
Aug 04, 2021 3.480 3.540 3.330 3.330 131,647 -0.13(-3.76%)
Aug 03, 2021 3.520 3.550 3.390 3.460 108,941 -0.06(-1.70%)
Aug 02, 2021 3.410 3.550 3.370 3.520 140,110 +0.13(+3.83%)
Jul 30, 2021 3.510 3.610 3.330 3.390 117,311 -0.09(-2.59%)
Jul 29, 2021 3.460 3.600 3.430 3.480 135,351 +0.02(+0.58%)
Jul 28, 2021 3.380 3.540 3.270 3.460 122,813 +0.09(+2.67%)
Jul 27, 2021 3.590 3.590 3.330 3.370 192,681 -0.13(-3.71%)
Jul 26, 2021 3.670 4.110 3.440 3.500 1,059,353 -0.20(-5.41%)
Jul 23, 2021 3.840 3.930 3.660 3.700 148,295 -0.15(-3.90%)
Jul 22, 2021 3.840 3.990 3.810 3.850 205,208 +0.02(+0.52%)
Jul 21, 2021 3.690 3.890 3.680 3.830 265,430 +0.21(+5.80%)
Jul 20, 2021 3.440 3.700 3.400 3.620 163,367 +0.13(+3.72%)
Jul 19, 2021 3.400 3.500 3.340 3.490 179,624 +0.08(+2.35%)
Jul 16, 2021 3.450 3.460 3.300 3.410 191,228 -0.05(-1.45%)
Jul 15, 2021 3.520 3.600 3.320 3.460 210,044 -0.05(-1.42%)
Jul 14, 2021 3.720 3.729 3.500 3.510 295,128 -0.17(-4.62%)
Jul 13, 2021 3.760 3.850 3.670 3.680 358,379 -0.10(-2.65%)
Jul 12, 2021 3.860 4.030 3.750 3.780 302,798 -0.10(-2.58%)
Jul 09, 2021 3.840 3.940 3.797 3.880 140,430 +0.04(+1.04%)
Jul 08, 2021 3.710 3.880 3.500 3.840 262,334 +0.18(+4.92%)
Jul 07, 2021 3.900 4.100 3.650 3.660 585,590 -0.28(-7.11%)
Jul 06, 2021 4.190 4.440 3.800 3.940 1,002,857 -0.23(-5.52%)
Jul 02, 2021 4.050 4.280 4.030 4.170 1,348,549 -0.18(-4.14%)
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.