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
Aug 23, 2023 $0.531 $0.550 $0.500 $0.532 517 760
Aug 22, 2023 $0.595 $0.648 $0.510 $0.531 562 156
Aug 21, 2023 $0.640 $0.650 $0.588 $0.595 275 629
Aug 18, 2023 $0.600 $0.665 $0.584 $0.650 320 917
Aug 17, 2023 $0.600 $0.638 $0.582 $0.618 268 133
Aug 16, 2023 $0.618 $0.650 $0.600 $0.605 139 798
Aug 15, 2023 $0.610 $0.655 $0.590 $0.636 351 325
Aug 14, 2023 $0.631 $0.655 $0.620 $0.646 244 628
Aug 11, 2023 $0.580 $0.628 $0.580 $0.618 291 953
Aug 10, 2023 $0.701 $0.701 $0.580 $0.589 907 992
Aug 09, 2023 $0.750 $0.780 $0.711 $0.728 502 049
Aug 08, 2023 $0.712 $0.770 $0.710 $0.750 279 098
Aug 07, 2023 $0.752 $0.770 $0.710 $0.731 347 167
Aug 04, 2023 $0.83 $0.83 $0.750 $0.774 360 158
Aug 03, 2023 $0.81 $0.83 $0.783 $0.83 203 559
Aug 02, 2023 $0.81 $0.84 $0.778 $0.80 397 597
Aug 01, 2023 $0.91 $0.92 $0.81 $0.86 418 601
Jul 31, 2023 $0.95 $0.95 $0.88 $0.89 375 827
Jul 28, 2023 $0.90 $0.94 $0.83 $0.92 770 999
Jul 27, 2023 $0.99 $1.00 $0.89 $0.90 493 606
Jul 26, 2023 $0.90 $1.03 $0.88 $0.98 873 431
Jul 25, 2023 $1.05 $1.08 $0.93 $0.93 1 330 804
Jul 24, 2023 $1.13 $1.17 $1.01 $1.06 1 308 867
Jul 21, 2023 $1.30 $1.31 $1.14 $1.19 2 474 988
Jul 20, 2023 $1.40 $1.55 $1.31 $1.39 23 406 659
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