Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Biosig Technologies (NQ: BSGM )

1.610 +0.060 (+3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.730	8.750	7.550	7.760	1,000,689	-1.19(-13.30%)
Apr 29, 2020	9.560	9.560	8.410	8.950	1,556,156	-0.35(-3.76%)
Apr 28, 2020	9.410	10.02	8.500	9.300	1,468,920	+0.00(+0.00%)
Apr 27, 2020	9.480	10.49	7.640	9.300	3,667,579	+0.60(+6.90%)
Apr 24, 2020	8.200	8.860	8.050	8.700	2,026,100	+0.99(+12.84%)
Apr 23, 2020	7.140	8.320	7.140	7.710	1,851,563	+0.51(+7.08%)
Apr 22, 2020	6.500	7.230	6.200	7.200	1,164,830	+0.87(+13.74%)
Apr 21, 2020	6.140	7.000	6.020	6.330	845,514	+0.15(+2.43%)
Apr 20, 2020	5.710	6.430	5.620	6.180	1,125,410	+0.42(+7.29%)
Apr 17, 2020	5.160	5.800	5.060	5.760	1,152,000	+0.65(+12.72%)
Apr 16, 2020	4.950	5.450	4.750	5.110	1,170,815	+0.21(+4.29%)
Apr 15, 2020	4.990	5.000	4.600	4.900	306,223	-0.12(-2.39%)
Apr 14, 2020	5.250	5.300	4.940	5.020	344,513	-0.06(-1.18%)
Apr 13, 2020	5.200	5.520	4.870	5.080	530,917	-0.09(-1.74%)
Apr 09, 2020	4.900	5.350	4.720	5.170	987,800	+0.51(+10.94%)
Apr 08, 2020	4.560	4.700	4.160	4.660	510,604	+0.07(+1.53%)
Apr 07, 2020	5.100	5.200	4.180	4.590	1,491,079	-0.66(-12.57%)
Apr 06, 2020	5.660	5.750	4.800	5.250	2,565,640	+0.11(+2.14%)
Apr 03, 2020	3.560	5.430	3.500	5.140	5,798,200	+1.53(+42.38%)
Apr 02, 2020	3.950	4.000	3.450	3.610	299,428	-0.41(-10.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Biosig Technologies (NQ: BSGM )

Historical Prices