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
Sep 28, 2023 $0.508 $0.538 $0.477 $0.481 70 366
Sep 27, 2023 $0.521 $0.557 $0.504 $0.504 108 056
Sep 26, 2023 $0.550 $0.580 $0.534 $0.534 69 517
Sep 25, 2023 $0.620 $0.638 $0.550 $0.570 180 158
Sep 22, 2023 $0.561 $0.689 $0.561 $0.629 592 420
Sep 21, 2023 $0.530 $0.571 $0.518 $0.571 256 093
Sep 20, 2023 $0.530 $0.538 $0.516 $0.530 249 689
Sep 19, 2023 $0.479 $0.540 $0.479 $0.530 304 774
Sep 18, 2023 $0.480 $0.510 $0.462 $0.480 273 360
Sep 15, 2023 $0.425 $0.525 $0.425 $0.495 226 174
Sep 14, 2023 $0.450 $0.453 $0.425 $0.429 150 017
Sep 13, 2023 $0.406 $0.427 $0.400 $0.414 176 837
Sep 12, 2023 $0.455 $0.460 $0.402 $0.405 299 530
Sep 11, 2023 $0.472 $0.487 $0.450 $0.450 257 473
Sep 08, 2023 $0.458 $0.500 $0.430 $0.473 366 835
Sep 07, 2023 $0.510 $0.530 $0.438 $0.459 495 081
Sep 06, 2023 $0.570 $0.589 $0.500 $0.508 418 204
Sep 05, 2023 $0.590 $0.600 $0.541 $0.573 516 140
Sep 01, 2023 $0.547 $0.580 $0.500 $0.580 364 816
Aug 31, 2023 $0.540 $0.550 $0.502 $0.502 195 639
Aug 30, 2023 $0.580 $0.580 $0.500 $0.528 173 060
Aug 29, 2023 $0.550 $0.585 $0.543 $0.556 163 878
Aug 28, 2023 $0.541 $0.567 $0.524 $0.539 184 467
Aug 25, 2023 $0.557 $0.570 $0.532 $0.549 138 139
Aug 24, 2023 $0.571 $0.660 $0.515 $0.557 692 253
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