Australia markets open in 4 hours 4 minutes

BioSig Technologies, Inc. (BSGM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4750-0.0800 (-5.14%)
As of 03:39PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.54001.54001.42001.47501.475074,549
22 Apr 20241.41001.59001.30001.55501.5550216,600
19 Apr 20241.56001.56001.35001.41001.4100198,900
18 Apr 20241.65001.70001.38001.54001.5400417,700
17 Apr 20241.60002.44001.53001.63001.63003,990,800
16 Apr 20241.06001.93901.06001.51001.51003,291,800
15 Apr 20241.30001.35701.04001.10001.1000370,000
12 Apr 20241.57001.57001.16001.36001.3600935,800
11 Apr 20242.30002.38001.36001.49001.49005,270,100
10 Apr 20241.55002.38001.54002.01002.010012,681,500
09 Apr 20241.02002.98001.01001.62001.620021,600,300
08 Apr 20240.66001.70000.64701.24001.24003,895,300
05 Apr 20240.65000.66000.58100.64700.647040,600
04 Apr 20240.62400.66600.59400.62700.627071,400
03 Apr 20240.70000.71000.48000.64900.6490361,800
02 Apr 20240.70600.71000.65000.67600.676069,300
01 Apr 20240.67000.80000.62000.70000.7000127,900
28 Mar 20240.73900.77000.65000.66100.6610272,300
27 Mar 20240.47000.76000.47000.73000.7300353,400
26 Mar 20240.54000.56700.45600.47000.4700100,300
25 Mar 20240.54700.56500.53800.54900.549046,700
22 Mar 20240.54000.54800.52000.53900.539063,900
21 Mar 20240.51000.55000.50100.53000.530067,900
20 Mar 20240.53900.54000.50000.52000.520051,400
19 Mar 20240.54800.56700.52000.54900.549051,200
18 Mar 20240.57800.57800.51100.54800.548087,300
15 Mar 20240.53900.65000.50100.53000.5300275,400
14 Mar 20240.53000.54100.50000.52900.529046,600
13 Mar 20240.47500.58500.47300.54100.541067,000
12 Mar 20240.51400.52200.47000.49000.4900169,200
11 Mar 20240.61000.63800.51000.53000.5300285,500
08 Mar 20240.60000.66600.59100.62000.6200182,800
07 Mar 20240.64000.64000.57000.59100.5910157,500
06 Mar 20240.68000.68000.61400.64500.645085,700
05 Mar 20240.69000.69800.62000.66000.6600150,700
04 Mar 20240.72000.75000.65100.68900.6890157,700
01 Mar 20240.68000.73000.61200.70500.7050280,700
29 Feb 20240.75000.78000.58000.68600.6860831,100
28 Feb 20240.53000.86000.51000.75000.75002,663,700
27 Feb 20240.48300.60000.44400.51000.51001,600,500
26 Feb 20240.33700.63400.33000.47900.47907,314,500
23 Feb 20240.30700.33600.28500.32900.3290334,200
22 Feb 20240.36000.38000.26200.33000.33001,664,700
21 Feb 20240.52000.52300.35300.36000.3600576,600
20 Feb 20240.66000.69300.52000.52300.5230446,000
16 Feb 20240.79000.79000.60100.62100.6210220,000
15 Feb 20240.76700.80000.74600.77900.779097,600
14 Feb 20240.79100.81100.76700.78500.785054,600
13 Feb 20240.88001.01000.76100.76700.7670409,000
12 Feb 20240.89001.00000.87000.89100.8910100,500
09 Feb 20240.84001.05000.82000.90000.9000288,100
08 Feb 20240.78000.85000.76000.79500.795070,000
07 Feb 20240.87000.87000.72200.78200.7820319,400
06 Feb 20241.07001.15000.84000.85900.8590310,700
05 Feb 20241.34001.37001.04001.08801.0880183,800
02 Feb 20241.36001.45001.26001.34001.3400164,500
02 Feb 20241:10 Stock split
01 Feb 20241.77001.77001.43001.55001.5500111,850
31 Jan 20241.87001.90001.66001.68001.680072,360
30 Jan 20242.19002.19001.80001.88001.8800108,430
29 Jan 20242.18002.20002.10002.16002.160023,050
26 Jan 20242.11002.35002.11002.18002.180039,910
25 Jan 20242.50002.50001.99002.20002.200054,070
24 Jan 20242.50002.60002.20002.27002.270031,120
23 Jan 20242.50002.60002.39002.44002.440030,830
22 Jan 20242.68002.80002.50002.54002.540039,290
19 Jan 20242.88002.98002.63002.69002.690027,500
18 Jan 20243.03003.06002.80002.94002.940017,090
17 Jan 20242.99002.99002.85002.88002.880012,390
16 Jan 20243.03003.05002.85002.96002.960011,420
12 Jan 20242.90003.10002.90003.03003.03005,580
11 Jan 20243.15003.15002.90002.91002.910017,630
10 Jan 20243.40003.45002.95002.99002.990051,820
09 Jan 20243.30003.50003.05003.40003.400012,950
08 Jan 20244.05004.20003.31003.47003.470054,260
05 Jan 20244.06004.32004.00004.05004.050010,520
04 Jan 20244.35004.50004.00004.19004.190013,700
03 Jan 20244.11004.38004.00004.38004.380014,730
02 Jan 20244.66004.75004.16004.33004.330045,640
29 Dec 20234.50004.89004.50004.75004.750025,960
28 Dec 20234.93004.97004.60004.74004.740012,270
27 Dec 20234.70005.00004.70004.88004.880019,830
26 Dec 20234.59005.00004.59004.77004.770033,370
22 Dec 20234.09004.98004.09004.79004.790045,320
21 Dec 20234.50005.00003.90004.10004.100078,080
20 Dec 20233.70004.42003.70004.32004.320045,750
19 Dec 20233.64004.06003.64003.80003.800055,990
18 Dec 20233.20003.90003.20003.75003.750058,900
15 Dec 20233.20003.80003.02003.60003.600055,250
14 Dec 20233.03003.35003.01003.11003.110018,200
13 Dec 20233.01003.30003.00003.20003.200017,840
12 Dec 20232.90003.54002.90003.10003.100070,140
11 Dec 20233.10003.25002.90002.93002.930022,720
08 Dec 20233.29003.30003.10003.18003.180024,020
07 Dec 20233.30003.50003.22003.30003.300064,190
06 Dec 20232.98003.20002.80003.14003.140042,160
05 Dec 20232.96003.20002.75002.99002.990029,870
04 Dec 20233.18003.25003.03003.05003.050017,360
01 Dec 20232.65003.11002.65003.03003.030056,980
30 Nov 20232.80002.90002.55002.60002.600050,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...