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
Dec 08, 2023 $0.329 $0.330 $0.310 $0.318 239 857
Dec 07, 2023 $0.330 $0.350 $0.322 $0.330 638 336
Dec 06, 2023 $0.298 $0.320 $0.280 $0.314 420 796
Dec 05, 2023 $0.296 $0.318 $0.275 $0.299 298 145
Dec 04, 2023 $0.318 $0.325 $0.303 $0.305 163 404
Dec 01, 2023 $0.265 $0.311 $0.265 $0.303 547 946
Nov 30, 2023 $0.280 $0.290 $0.256 $0.260 503 204
Nov 29, 2023 $0.335 $0.335 $0.280 $0.287 516 934
Nov 28, 2023 $0.319 $0.340 $0.300 $0.313 151 649
Nov 27, 2023 $0.335 $0.335 $0.280 $0.307 309 886
Nov 24, 2023 $0.306 $0.331 $0.306 $0.325 57 877
Nov 22, 2023 $0.316 $0.335 $0.305 $0.315 164 973
Nov 21, 2023 $0.335 $0.343 $0.310 $0.310 329 734
Nov 20, 2023 $0.348 $0.363 $0.330 $0.343 142 909
Nov 17, 2023 $0.366 $0.390 $0.335 $0.355 242 558
Nov 16, 2023 $0.383 $0.392 $0.350 $0.354 156 090
Nov 15, 2023 $0.360 $0.392 $0.342 $0.365 213 593
Nov 14, 2023 $0.363 $0.400 $0.355 $0.389 396 910
Nov 13, 2023 $0.360 $0.374 $0.343 $0.367 148 053
Nov 10, 2023 $0.342 $0.400 $0.342 $0.358 328 957
Nov 09, 2023 $0.356 $0.410 $0.335 $0.344 441 357
Nov 08, 2023 $0.421 $0.421 $0.352 $0.357 313 455
Nov 07, 2023 $0.431 $0.479 $0.410 $0.410 560 957
Nov 06, 2023 $0.520 $0.525 $0.411 $0.431 434 419
Nov 03, 2023 $0.446 $0.545 $0.446 $0.506 1 066 074
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