Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Apr 01, 2020 4.000 4.190 3.870 4.020 356,026 -0.17(-4.06%)
Mar 31, 2020 4.960 5.000 4.090 4.190 395,372 -0.86(-17.03%)
Mar 30, 2020 5.280 5.500 4.950 5.050 482,533 -0.10(-1.94%)
Mar 27, 2020 6.000 6.050 4.950 5.150 929,900 -0.98(-15.99%)
Mar 26, 2020 4.750 6.220 4.280 6.130 2,938,309 +2.26(+58.40%)
Mar 25, 2020 4.240 4.290 3.360 3.870 888,803 +0.03(+0.78%)
Mar 24, 2020 3.060 3.860 2.930 3.840 393,227 +0.94(+32.41%)
Mar 23, 2020 3.000 3.080 2.800 2.900 166,680 -0.06(-2.03%)
Mar 20, 2020 2.980 3.240 2.900 2.960 197,300 +0.00(+0.00%)
Mar 19, 2020 2.520 3.140 2.520 2.960 210,046 +0.40(+15.62%)
Mar 18, 2020 2.690 2.770 2.360 2.560 272,412 -0.17(-6.23%)
Mar 17, 2020 2.670 2.800 2.530 2.730 197,090 +0.10(+3.80%)
Mar 16, 2020 2.760 2.990 2.420 2.630 257,894 -0.44(-14.33%)
Mar 13, 2020 3.010 3.110 2.800 3.070 339,200 +0.15(+5.14%)
Mar 12, 2020 3.000 3.098 2.900 2.920 231,623 -0.22(-7.01%)
Mar 11, 2020 3.420 3.444 3.100 3.140 242,155 -0.35(-10.03%)
Mar 10, 2020 3.610 3.800 3.350 3.490 225,097 +0.01(+0.29%)
Mar 09, 2020 3.300 3.550 3.150 3.480 186,274 -0.13(-3.60%)
Mar 06, 2020 3.340 3.700 3.340 3.610 141,200 +0.15(+4.34%)
Mar 05, 2020 3.730 3.740 3.410 3.460 139,159 -0.31(-8.22%)
Mar 04, 2020 3.840 3.950 3.740 3.770 159,945 -0.02(-0.53%)
Mar 03, 2020 3.870 3.980 3.690 3.790 210,580 -0.07(-1.81%)
Mar 02, 2020 3.620 3.940 3.500 3.860 177,783 +0.24(+6.63%)
Feb 28, 2020 3.460 3.840 3.410 3.620 266,200 +0.14(+4.02%)
Feb 27, 2020 3.750 3.750 3.290 3.480 403,785 -0.34(-8.90%)
Feb 26, 2020 4.030 4.030 3.800 3.820 181,215 -0.18(-4.50%)
Feb 25, 2020 3.950 4.210 3.920 4.000 298,255 +0.01(+0.25%)
Feb 24, 2020 4.000 4.200 3.590 3.990 334,100 -0.05(-1.24%)
Feb 21, 2020 4.100 4.200 4.020 4.040 957,700 -0.46(-10.22%)
Feb 20, 2020 4.750 5.220 4.430 4.500 788,456 -0.30(-6.25%)
Feb 19, 2020 4.850 5.300 4.410 4.800 893,382 +0.58(+13.74%)
Feb 18, 2020 4.180 4.440 4.175 4.220 122,236 +0.03(+0.72%)
Feb 14, 2020 4.120 4.370 4.070 4.190 152,500 +0.07(+1.70%)
Feb 13, 2020 4.260 4.300 4.020 4.120 188,787 -0.16(-3.74%)
Feb 12, 2020 4.490 4.565 4.260 4.280 85,546 -0.22(-4.89%)
Feb 11, 2020 4.430 4.510 4.320 4.500 70,188 +0.07(+1.58%)
Feb 10, 2020 4.260 4.470 4.250 4.430 87,127 +0.13(+3.02%)
Feb 07, 2020 4.480 4.530 4.250 4.300 246,000 -0.23(-5.08%)
Feb 06, 2020 4.810 4.840 4.520 4.530 147,116 -0.28(-5.82%)
Feb 05, 2020 4.940 5.124 4.770 4.810 139,333 -0.09(-1.84%)
Feb 04, 2020 4.600 4.920 4.290 4.900 238,207 +0.31(+6.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.