OTCMKTS:BSGM
BioSig Technologies, Inc Stock Price (Quote)
$1.71
-0.0700 (-3.93%)
At Close: May 03, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $1.30 | $1.33 | $1.20 | $1.28 | 19 358 |
| Mar 09, 2016 | $1.21 | $1.35 | $1.21 | $1.26 | 28 337 |
| Mar 08, 2016 | $1.28 | $1.30 | $1.10 | $1.20 | 42 038 |
| Mar 07, 2016 | $1.48 | $1.48 | $1.23 | $1.30 | 30 790 |
| Mar 04, 2016 | $1.25 | $1.53 | $1.20 | $1.45 | 77 363 |
| Mar 03, 2016 | $1.23 | $1.25 | $1.16 | $1.22 | 17 478 |
| Mar 02, 2016 | $1.14 | $1.24 | $1.14 | $1.21 | 26 695 |
| Mar 01, 2016 | $1.24 | $1.39 | $1.10 | $1.10 | 80 579 |
| Feb 29, 2016 | $1.29 | $1.30 | $1.18 | $1.26 | 48 391 |
| Feb 26, 2016 | $1.43 | $1.43 | $1.19 | $1.19 | 37 580 |
| Feb 25, 2016 | $1.22 | $1.45 | $1.15 | $1.33 | 69 695 |
| Feb 24, 2016 | $1.26 | $1.26 | $1.20 | $1.23 | 13 823 |
| Feb 23, 2016 | $1.25 | $1.30 | $1.23 | $1.24 | 4 676 |
| Feb 22, 2016 | $1.40 | $1.40 | $1.12 | $1.23 | 73 396 |
| Feb 19, 2016 | $1.33 | $1.33 | $1.17 | $1.22 | 39 859 |
| Feb 18, 2016 | $1.30 | $1.55 | $1.25 | $1.31 | 72 306 |
| Feb 17, 2016 | $1.15 | $1.30 | $1.15 | $1.29 | 40 792 |
| Feb 16, 2016 | $1.10 | $1.14 | $1.09 | $1.09 | 19 954 |
| Feb 12, 2016 | $1.02 | $1.14 | $1.02 | $1.10 | 29 648 |
| Feb 11, 2016 | $1.01 | $1.10 | $1.01 | $1.03 | 36 682 |
| Feb 10, 2016 | $1.02 | $1.09 | $1.00 | $1.06 | 24 405 |
| Feb 09, 2016 | $1.04 | $1.08 | $0.92 | $1.01 | 8 977 |
| Feb 08, 2016 | $1.10 | $1.10 | $0.96 | $1.02 | 65 985 |
| Feb 05, 2016 | $1.06 | $1.14 | $1.00 | $1.12 | 39 657 |
| Feb 04, 2016 | $1.04 | $1.09 | $1.00 | $1.05 | 54 250 |
