BioSig Technologies, Inc. Common Stock (BSGM) Historical Stock Data
1.34 ↓0.26 (-16.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSGM is up 5.11% a day on average. There have been 21 days where BioSig Technologies, Inc. Common Stock closed green and 9 days where BSGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.22 | 1.55 | 672.10K |
| 2024-12-16 | 1.47 | 1.60 | ↑$0.13 (8.84%) | 1.43 | 1.70 | 146.09K |
| 2024-12-13 | 1.80 | 1.47 | ↓$0.33 (-18.33%) | 1.36 | 1.87 | 381.38K |
| 2024-12-06 | 1.59 | 1.42 | ↓$0.17 (-10.69%) | 1.33 | 1.59 | 261.57K |
| 2024-11-29 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.74 | 1.88 | 45.35K |
| 2024-11-22 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.80 | 2.02 | 231.78K |
| 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 |
Create an account or log in to view more rows.
$BSGM f this stock
$BSGM finally a pullback
$BSGM has just been halted from trading due to volatility.
$BSGM Let’s goooo
$BSGM buy and HODL
$BSGM Bears always win...
Bulls have to be forever bagholders....
$BSGM diversified
$BSGM bear trap
$BSGM has just been halted from trading due to volatility.
$BSGM why is there no volume? Is that suspicious?