OTCMKTS:BSGM
BioSig Technologies, Inc Stock Price (Quote)
$1.71
-0.0700 (-3.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.498 | $2.97 | Friday, 3rd May 2024 BSGM stock ended at $1.71. This is 3.93% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 18.06% from a day low at $1.55 to a day high of $1.83. |
| 90 days | $0.262 | $2.97 | |
| 52 weeks | $0.143 | $2.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.07 | $1.24 | $1.07 | $1.22 | 311 420 |
| Jun 09, 2023 | $1.16 | $1.18 | $1.05 | $1.09 | 446 275 |
| Jun 08, 2023 | $1.22 | $1.23 | $1.14 | $1.17 | 161 915 |
| Jun 07, 2023 | $1.27 | $1.31 | $1.22 | $1.24 | 181 212 |
| Jun 06, 2023 | $1.18 | $1.27 | $1.13 | $1.22 | 313 166 |
| Jun 05, 2023 | $1.35 | $1.39 | $1.11 | $1.19 | 582 839 |
| Jun 02, 2023 | $1.44 | $1.48 | $1.30 | $1.32 | 418 752 |
| Jun 01, 2023 | $1.54 | $1.58 | $1.39 | $1.43 | 520 325 |
| May 31, 2023 | $1.57 | $1.59 | $1.48 | $1.55 | 306 213 |
| May 30, 2023 | $1.48 | $1.64 | $1.48 | $1.55 | 490 921 |
| May 26, 2023 | $1.49 | $1.57 | $1.46 | $1.47 | 427 492 |
| May 25, 2023 | $1.46 | $1.65 | $1.45 | $1.51 | 702 845 |
| May 24, 2023 | $1.43 | $1.47 | $1.42 | $1.46 | 190 126 |
| May 23, 2023 | $1.45 | $1.49 | $1.41 | $1.42 | 413 573 |
| May 22, 2023 | $1.39 | $1.48 | $1.39 | $1.40 | 222 412 |
| May 19, 2023 | $1.52 | $1.57 | $1.35 | $1.44 | 421 768 |
| May 18, 2023 | $1.51 | $1.53 | $1.45 | $1.49 | 569 409 |
| May 17, 2023 | $1.36 | $1.57 | $1.33 | $1.49 | 1 018 251 |
| May 16, 2023 | $1.34 | $1.37 | $1.30 | $1.36 | 128 868 |
| May 15, 2023 | $1.31 | $1.40 | $1.24 | $1.36 | 191 601 |
| May 12, 2023 | $1.31 | $1.32 | $1.23 | $1.32 | 141 731 |
| May 11, 2023 | $1.31 | $1.35 | $1.28 | $1.29 | 70 228 |
| May 10, 2023 | $1.33 | $1.35 | $1.29 | $1.33 | 112 413 |
| May 09, 2023 | $1.37 | $1.38 | $1.31 | $1.34 | 106 716 |
| May 08, 2023 | $1.33 | $1.37 | $1.32 | $1.35 | 105 578 |
