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 |
| Feb 03, 2016 | $1.00 | $1.10 | $0.90 | $1.10 | 48 387 |
| Feb 02, 2016 | $1.10 | $1.12 | $1.00 | $1.00 | 7 240 |
| Feb 01, 2016 | $1.28 | $1.28 | $1.10 | $1.15 | 8 900 |
| Jan 29, 2016 | $1.20 | $1.22 | $1.15 | $1.22 | 14 983 |
| Jan 28, 2016 | $1.18 | $1.29 | $1.09 | $1.10 | 68 482 |
| Jan 27, 2016 | $1.20 | $1.20 | $1.18 | $1.18 | 15 175 |
| Jan 26, 2016 | $1.30 | $1.30 | $1.25 | $1.30 | 22 058 |
| Jan 25, 2016 | $1.40 | $1.59 | $1.30 | $1.39 | 10 522 |
| Jan 22, 2016 | $1.15 | $1.59 | $1.15 | $1.59 | 30 047 |
| Jan 21, 2016 | $1.08 | $1.15 | $1.08 | $1.12 | 14 600 |
| Jan 20, 2016 | $1.04 | $1.07 | $0.90 | $1.06 | 22 169 |
| Jan 19, 2016 | $1.05 | $1.09 | $1.00 | $1.04 | 3 820 |
| Jan 15, 2016 | $1.00 | $1.10 | $0.92 | $1.08 | 27 308 |
| Jan 14, 2016 | $1.13 | $1.14 | $1.00 | $1.14 | 6 017 |
| Jan 13, 2016 | $1.19 | $1.20 | $1.10 | $1.10 | 1 887 |
| Jan 12, 2016 | $1.15 | $1.19 | $1.15 | $1.17 | 6 347 |
| Jan 11, 2016 | $1.16 | $1.30 | $1.15 | $1.15 | 6 943 |
| Jan 08, 2016 | $1.27 | $1.27 | $1.17 | $1.19 | 3 800 |
| Jan 07, 2016 | $1.30 | $1.32 | $1.16 | $1.23 | 7 639 |
| Jan 06, 2016 | $1.30 | $1.30 | $1.25 | $1.30 | 5 700 |
| Jan 05, 2016 | $1.37 | $1.37 | $1.25 | $1.30 | 14 097 |
