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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 19, 2023 | $1.23 | $1.35 | $1.20 | $1.30 | 1 074 830 |
| Jul 18, 2023 | $1.18 | $1.21 | $1.13 | $1.19 | 308 839 |
| Jul 17, 2023 | $1.11 | $1.19 | $1.11 | $1.18 | 167 790 |
| Jul 14, 2023 | $1.17 | $1.21 | $1.12 | $1.12 | 253 766 |
| Jul 13, 2023 | $1.21 | $1.23 | $1.16 | $1.17 | 208 737 |
| Jul 12, 2023 | $1.22 | $1.27 | $1.20 | $1.22 | 674 188 |
| Jul 11, 2023 | $1.21 | $1.22 | $1.16 | $1.16 | 62 876 |
| Jul 10, 2023 | $1.17 | $1.25 | $1.17 | $1.21 | 153 305 |
| Jul 07, 2023 | $1.14 | $1.18 | $1.13 | $1.18 | 72 059 |
| Jul 06, 2023 | $1.14 | $1.21 | $1.13 | $1.15 | 138 809 |
| Jul 05, 2023 | $1.18 | $1.19 | $1.13 | $1.14 | 98 503 |
| Jul 03, 2023 | $1.24 | $1.24 | $1.18 | $1.18 | 39 551 |
| Jun 30, 2023 | $1.22 | $1.25 | $1.17 | $1.25 | 170 384 |
| Jun 29, 2023 | $1.19 | $1.24 | $1.14 | $1.23 | 100 562 |
| Jun 28, 2023 | $1.22 | $1.23 | $1.17 | $1.20 | 165 154 |
| Jun 27, 2023 | $1.22 | $1.23 | $1.17 | $1.23 | 93 862 |
| Jun 26, 2023 | $1.22 | $1.24 | $1.10 | $1.16 | 270 760 |
| Jun 23, 2023 | $1.25 | $1.26 | $1.07 | $1.24 | 462 771 |
| Jun 22, 2023 | $1.20 | $1.25 | $1.20 | $1.24 | 134 192 |
| Jun 21, 2023 | $1.23 | $1.28 | $1.21 | $1.21 | 151 993 |
| Jun 20, 2023 | $1.26 | $1.28 | $1.23 | $1.24 | 180 507 |
| Jun 16, 2023 | $1.23 | $1.29 | $1.23 | $1.27 | 514 352 |
| Jun 15, 2023 | $1.26 | $1.35 | $1.24 | $1.24 | 267 284 |
| Jun 14, 2023 | $1.27 | $1.28 | $1.20 | $1.23 | 195 891 |
| Jun 13, 2023 | $1.26 | $1.29 | $1.20 | $1.26 | 416 698 |
