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
Nov 02, 2023 $0.470 $0.515 $0.444 $0.460 349 932
Nov 01, 2023 $0.350 $0.519 $0.340 $0.459 1 320 833
Oct 31, 2023 $0.400 $0.410 $0.335 $0.348 576 717
Oct 30, 2023 $0.470 $0.490 $0.403 $0.410 255 724
Oct 27, 2023 $0.520 $0.525 $0.470 $0.470 134 392
Oct 26, 2023 $0.520 $0.550 $0.495 $0.505 222 285
Oct 25, 2023 $0.533 $0.570 $0.502 $0.525 146 137
Oct 24, 2023 $0.531 $0.550 $0.524 $0.540 42 354
Oct 23, 2023 $0.566 $0.580 $0.530 $0.539 47 408
Oct 20, 2023 $0.544 $0.589 $0.525 $0.565 108 557
Oct 19, 2023 $0.620 $0.620 $0.561 $0.586 90 753
Oct 18, 2023 $0.580 $0.679 $0.570 $0.621 182 259
Oct 17, 2023 $0.565 $0.590 $0.520 $0.569 174 210
Oct 16, 2023 $0.450 $0.567 $0.450 $0.566 395 792
Oct 13, 2023 $0.480 $0.500 $0.462 $0.465 105 346
Oct 12, 2023 $0.478 $0.483 $0.440 $0.478 115 152
Oct 11, 2023 $0.460 $0.500 $0.460 $0.470 61 207
Oct 10, 2023 $0.486 $0.486 $0.440 $0.452 134 482
Oct 09, 2023 $0.460 $0.484 $0.450 $0.463 149 383
Oct 06, 2023 $0.480 $0.500 $0.460 $0.470 69 922
Oct 05, 2023 $0.525 $0.525 $0.476 $0.476 51 615
Oct 04, 2023 $0.505 $0.525 $0.490 $0.490 66 159
Oct 03, 2023 $0.499 $0.538 $0.499 $0.505 124 378
Oct 02, 2023 $0.520 $0.520 $0.489 $0.500 67 713
Sep 29, 2023 $0.480 $0.529 $0.464 $0.489 253 436
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