BioSig Technologies, Inc. Common Stock (BSGM) Historical Stock Data

1.87 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BSGM is up 6.88% a day on average. There have been 22 days where BioSig Technologies, Inc. Common Stock closed green and 8 days where BSGM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.95	1.87	↓$0.08 (-4.10%)	1.74	1.99	181.31K
2024-11-15	1.62	1.82	↑$0.20 (12.35%)	1.62	1.88	318K
2024-11-14	1.71	1.58	↓$0.13 (-7.60%)	1.23	1.75	443.96K
2024-11-13	2.01	1.75	↓$0.26 (-12.94%)	1.71	2.02	230.50K
2024-11-11	2.05	2.23	↑$0.18 (8.78%)	2.00	2.28	291.67K
2024-11-08	1.79	1.99	↑$0.20 (11.17%)	1.76	2.00	407.92K
2024-11-07	1.70	1.76	↑$0.06 (3.53%)	1.62	1.76	221.88K
2024-11-01	1.07	1.11	↑$0.04 (3.74%)	1.04	1.11	117.80K
2024-10-30	1.02	1.11	↑$0.09 (8.82%)	0.93	1.12	330.79K
2024-10-28	0.91	0.96	↑$0.05 (5.07%)	0.87	1.00	304.19K
2024-10-25	0.80	0.87	↑$0.07 (8.97%)	0.79	0.95	238.47K
2024-10-22	0.52	0.67	↑$0.15 (28.85%)	0.47	0.73	777.33K
2024-10-21	0.50	0.50	↓$0.00 (-0.02%)	0.45	0.51	23.23K
2024-10-18	0.32	0.50	↑$0.18 (57.80%)	0.32	0.53	208.73K
2024-10-17	0.33	0.32	↓$0.01 (-1.63%)	0.30	0.33	6.17K
2024-10-16	0.28	0.33	↑$0.05 (16.07%)	0.28	0.33	88.55K
2024-10-15	0.30	0.32	↑$0.02 (5.33%)	0.27	0.32	30.49K
2024-10-14	0.25	0.30	↑$0.05 (19.05%)	0.23	0.32	20.76K
2024-10-11	0.29	0.32	↑$0.03 (10.00%)	0.28	0.32	6K
2024-10-10	0.27	0.29	↑$0.02 (7.37%)	0.25	0.29	24.80K
2024-10-09	0.25	0.27	↑$0.02 (6.64%)	0.23	0.27	35.23K
2024-10-08	0.28	0.25	↓$0.03 (-9.37%)	0.23	0.28	26.61K
2024-10-04	0.34	0.30	↓$0.04 (-12.76%)	0.27	0.34	16.80K
2024-10-02	0.30	0.31	↑$0.01 (3.33%)	0.30	0.31	23.33K
2024-10-01	0.28	0.30	↑$0.02 (6.05%)	0.27	0.34	32.59K
2024-09-30	0.31	0.34	↑$0.03 (9.50%)	0.29	0.34	8.81K
2024-09-27	0.31	0.34	↑$0.03 (9.29%)	0.28	0.34	9.28K
2024-09-26	0.34	0.33	↓$0.01 (-2.51%)	0.28	0.34	27.08K
2024-09-25	0.31	0.34	↑$0.03 (9.72%)	0.28	0.34	18.72K
2024-09-24	0.30	0.32	↑$0.02 (5.83%)	0.30	0.34	654