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 $141.16 $183.01 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 $141.16 $227.30
52 weeks $84.73 $227.30

Historical BioSig Technologies, Inc prices

Date Open High Low Close Volume
Jan 17, 2024 $0.299 $0.299 $0.285 $0.288 123 679
Jan 16, 2024 $0.303 $0.305 $0.287 $0.296 114 233
Jan 12, 2024 $0.290 $0.310 $0.290 $0.303 55 760
Jan 11, 2024 $0.315 $0.315 $0.290 $0.291 171 332
Jan 10, 2024 $0.340 $0.345 $0.295 $0.299 513 699
Jan 09, 2024 $0.330 $0.350 $0.309 $0.340 128 729
Jan 08, 2024 $0.405 $0.420 $0.331 $0.347 540 971
Jan 05, 2024 $0.406 $0.432 $0.400 $0.405 104 733
Jan 04, 2024 $0.435 $0.450 $0.400 $0.419 137 013
Jan 03, 2024 $0.411 $0.438 $0.400 $0.438 146 527
Jan 02, 2024 $0.466 $0.474 $0.416 $0.433 455 381
Dec 29, 2023 $0.450 $0.489 $0.450 $0.475 259 460
Dec 28, 2023 $0.493 $0.497 $0.460 $0.474 104 601
Dec 27, 2023 $0.470 $0.500 $0.470 $0.488 198 311
Dec 26, 2023 $0.459 $0.500 $0.459 $0.477 333 623
Dec 22, 2023 $0.409 $0.498 $0.409 $0.479 426 620
Dec 21, 2023 $0.450 $0.500 $0.390 $0.410 779 929
Dec 20, 2023 $0.370 $0.442 $0.370 $0.432 447 415
Dec 19, 2023 $0.364 $0.406 $0.364 $0.380 555 414
Dec 18, 2023 $0.320 $0.390 $0.320 $0.375 588 466
Dec 15, 2023 $0.320 $0.380 $0.302 $0.360 549 546
Dec 14, 2023 $0.303 $0.335 $0.301 $0.311 179 755
Dec 13, 2023 $0.301 $0.330 $0.300 $0.320 178 432
Dec 12, 2023 $0.290 $0.354 $0.290 $0.310 700 813
Dec 11, 2023 $0.310 $0.325 $0.290 $0.293 216 457
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