14-day Premium Trial Subscription Try For FreeTry Free
$1.71
-0.0700 (-3.93%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical BioSig Technologies, Inc prices

Date Open High Low Close Volume
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
Mar 18, 2024 $0.578 $0.578 $0.512 $0.548 86 823
Mar 15, 2024 $0.539 $0.650 $0.526 $0.530 264 775
Mar 14, 2024 $0.530 $0.541 $0.500 $0.529 46 332
Mar 13, 2024 $0.475 $0.585 $0.473 $0.541 66 877
Mar 12, 2024 $0.514 $0.522 $0.470 $0.490 164 670
Mar 11, 2024 $0.610 $0.638 $0.510 $0.530 277 848
Mar 08, 2024 $0.600 $0.666 $0.591 $0.620 175 841
Mar 07, 2024 $0.640 $0.640 $0.570 $0.591 149 645
Mar 06, 2024 $0.680 $0.680 $0.614 $0.645 83 489
Mar 05, 2024 $0.690 $0.698 $0.620 $0.660 150 400
Mar 04, 2024 $0.720 $0.750 $0.651 $0.689 153 412
Mar 01, 2024 $0.680 $0.730 $0.612 $0.705 274 453
Feb 29, 2024 $0.750 $0.780 $0.580 $0.686 824 691
Feb 28, 2024 $0.530 $0.86 $0.510 $0.750 2 530 863
Feb 27, 2024 $0.483 $0.600 $0.444 $0.510 1 580 181
Feb 26, 2024 $0.337 $0.634 $0.330 $0.479 6 982 885
Feb 23, 2024 $0.307 $0.336 $0.285 $0.329 312 660
Click to get the best stock tips daily for free!

About BioSig Technologies, Inc

BioSig Technologies BioSig Technologies, Inc., together with its subsidiaries, operates as medical device company. The company's proprietary product includes precise uninterrupted real-time evaluation of electrograms electrophysiology (PURE EP) system, a signal processing platform that combines hardware and software to address known challenges associated to signal acquisition that enables electrophysiologists to see signals and analyze in real-time. It also focuses ... BSGM Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT