OTCMKTS:BSGM
BioSig Technologies, Inc Stock Price (Quote)
$1.48
-0.0750 (-4.82%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.456 | $2.97 | Tuesday, 23rd Apr 2024 BSGM stock ended at $1.48. This is 4.82% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.45% from a day low at $1.42 to a day high of $1.54. |
| 90 days | $0.143 | $2.97 | |
| 52 weeks | $0.143 | $2.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $1.54 | $1.54 | $1.42 | $1.48 | 75 186 |
| Apr 22, 2024 | $1.41 | $1.59 | $1.30 | $1.56 | 214 843 |
| Apr 19, 2024 | $1.56 | $1.56 | $1.35 | $1.41 | 198 735 |
| Apr 18, 2024 | $1.65 | $1.69 | $1.38 | $1.54 | 415 718 |
| Apr 17, 2024 | $1.60 | $2.44 | $1.53 | $1.63 | 3 976 288 |
| Apr 16, 2024 | $1.06 | $1.94 | $1.06 | $1.51 | 3 253 549 |
| Apr 15, 2024 | $1.30 | $1.36 | $1.04 | $1.10 | 364 429 |
| Apr 12, 2024 | $1.57 | $1.57 | $1.16 | $1.36 | 924 666 |
| Apr 11, 2024 | $2.30 | $2.38 | $1.36 | $1.49 | 5 209 533 |
| Apr 10, 2024 | $1.55 | $2.38 | $1.54 | $2.01 | 12 602 369 |
| Apr 09, 2024 | $1.02 | $2.97 | $1.01 | $1.62 | 21 538 319 |
| Apr 08, 2024 | $0.660 | $1.70 | $0.647 | $1.24 | 3 679 077 |
| Apr 05, 2024 | $0.650 | $0.660 | $0.581 | $0.647 | 40 389 |
| Apr 04, 2024 | $0.624 | $0.666 | $0.594 | $0.627 | 71 404 |
| Apr 03, 2024 | $0.700 | $0.710 | $0.498 | $0.649 | 360 759 |
| Apr 02, 2024 | $0.706 | $0.710 | $0.650 | $0.676 | 69 164 |
| Apr 01, 2024 | $0.670 | $0.80 | $0.620 | $0.700 | 127 180 |
| Mar 28, 2024 | $0.739 | $0.770 | $0.650 | $0.661 | 266 206 |
| Mar 27, 2024 | $0.470 | $0.760 | $0.470 | $0.730 | 317 507 |
| Mar 26, 2024 | $0.540 | $0.567 | $0.456 | $0.470 | 99 225 |
| Mar 25, 2024 | $0.547 | $0.565 | $0.538 | $0.549 | 46 581 |
| Mar 22, 2024 | $0.540 | $0.548 | $0.520 | $0.539 | 63 911 |
| Mar 21, 2024 | $0.510 | $0.550 | $0.501 | $0.530 | 67 662 |
| Mar 20, 2024 | $0.539 | $0.540 | $0.501 | $0.520 | 49 986 |
| Mar 19, 2024 | $0.548 | $0.567 | $0.520 | $0.549 | 49 695 |
