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 )

1.540 -0.090 (-5.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.650	1.700	1.380	1.540	417,510	-0.09(-5.52%)
Apr 17, 2024	1.600	2.440	1.530	1.630	3,988,892	+0.12(+7.95%)
Apr 16, 2024	1.060	1.939	1.060	1.510	3,283,399	+0.41(+37.27%)
Apr 15, 2024	1.300	1.357	1.040	1.100	369,516	-0.26(-19.12%)
Apr 12, 2024	1.570	1.570	1.160	1.360	945,667	-0.13(-8.72%)
Apr 11, 2024	2.300	2.380	1.360	1.490	5,267,912	-0.52(-25.87%)
Apr 10, 2024	1.550	2.380	1.540	2.010	12,675,734	+0.39(+24.07%)
Apr 09, 2024	1.020	2.980	1.010	1.620	21,586,318	+0.38(+30.65%)
Apr 08, 2024	0.6600	1.700	0.6467	1.240	3,874,660	+0.59(+91.56%)
Apr 05, 2024	0.6500	0.6600	0.5806	0.6473	41,147	+0.02(+3.24%)
Apr 04, 2024	0.6236	0.6660	0.5940	0.6270	71,437	-0.02(-3.39%)
Apr 03, 2024	0.7000	0.7100	0.4800	0.6490	361,779	-0.03(-3.99%)
Apr 02, 2024	0.7100	0.7100	0.6500	0.6760	69,259	-0.02(-3.43%)
Apr 01, 2024	0.6696	0.8000	0.6199	0.7000	127,946	+0.04(+5.90%)
Mar 28, 2024	0.7390	0.6900	0.6750	0.6610	272,267	-0.07(-9.45%)
Mar 27, 2024	0.4700	0.7600	0.4700	0.7300	349,473	+0.26(+55.32%)
Mar 26, 2024	0.5400	0.5670	0.4555	0.4700	99,368	-0.08(-14.36%)
Mar 25, 2024	0.5466	0.5653	0.5380	0.5488	46,695	+0.01(+1.82%)
Mar 22, 2024	0.5400	0.5480	0.5200	0.5390	64,097	+0.01(+1.70%)
Mar 21, 2024	0.5100	0.5500	0.5006	0.5300	67,915	+0.01(+1.90%)
Mar 20, 2024	0.5392	0.5400	0.5005	0.5201	51,391	-0.03(-5.18%)
Mar 19, 2024	0.5484	0.5671	0.5200	0.5485	51,207	+0.00(+0.02%)
Mar 18, 2024	0.5780	0.5780	0.5111	0.5484	87,260	+0.02(+3.43%)
Mar 15, 2024	0.5390	0.6500	0.5014	0.5302	276,515	+0.00(+0.23%)
Mar 14, 2024	0.5300	0.5410	0.5000	0.5290	46,409	-0.01(-2.22%)
Mar 13, 2024	0.4753	0.5850	0.4731	0.5410	67,030	+0.05(+10.41%)
Mar 12, 2024	0.5141	0.5223	0.4700	0.4900	167,647	-0.04(-7.55%)
Mar 11, 2024	0.6100	0.6380	0.5102	0.5300	284,949	-0.09(-14.52%)
Mar 08, 2024	0.6000	0.6661	0.5910	0.6200	182,842	+0.03(+4.91%)
Mar 07, 2024	0.6400	0.6400	0.5700	0.5910	153,927	-0.05(-8.37%)
Mar 06, 2024	0.6800	0.6800	0.6138	0.6450	85,747	-0.02(-2.27%)
Mar 05, 2024	0.6900	0.6982	0.6200	0.6600	150,658	-0.03(-4.22%)
Mar 04, 2024	0.7200	0.7499	0.6511	0.6891	154,768	-0.02(-2.27%)
Mar 01, 2024	0.6800	0.7300	0.6116	0.7051	289,358	+0.02(+2.78%)
Feb 29, 2024	0.7500	0.7800	0.5800	0.6860	829,776	-0.06(-8.53%)
Feb 28, 2024	0.5300	0.8600	0.5102	0.7500	2,637,405	+0.24(+47.15%)
Feb 27, 2024	0.4831	0.6000	0.4444	0.5097	1,585,232	+0.03(+6.41%)
Feb 26, 2024	0.3370	0.6343	0.3301	0.4790	7,195,887	+0.15(+45.46%)
Feb 23, 2024	0.3068	0.3360	0.2850	0.3293	334,234	-0.00(-0.18%)
Feb 22, 2024	0.3600	0.3800	0.2619	0.3299	1,664,178	-0.03(-8.41%)
Feb 21, 2024	0.5200	0.5226	0.3527	0.3602	574,706	-0.16(-31.08%)
Feb 20, 2024	0.6600	0.6927	0.5200	0.5226	445,586	-0.10(-15.79%)
Feb 16, 2024	0.7900	0.7900	0.6010	0.6206	225,224	-0.16(-20.33%)
Feb 15, 2024	0.7666	0.8000	0.7456	0.7790	96,487	-0.01(-0.76%)
Feb 14, 2024	0.7911	0.8105	0.7668	0.7850	54,374	+0.02(+2.39%)
Feb 13, 2024	0.8800	1.010	0.7610	0.7667	409,004	-0.12(-13.96%)
Feb 12, 2024	0.8900	1.000	0.8700	0.8911	100,495	-0.01(-0.99%)
Feb 09, 2024	0.8400	1.050	0.8200	0.9000	288,117	+0.11(+13.28%)
Feb 08, 2024	0.7800	0.8499	0.7600	0.7945	69,210	+0.01(+1.60%)
Feb 07, 2024	0.8700	0.8700	0.7223	0.7820	318,679	-0.08(-9.01%)
Feb 06, 2024	1.070	1.150	0.8402	0.8594	308,196	-0.23(-21.03%)
Feb 05, 2024	1.340	1.370	1.040	1.088	183,845	-0.25(-18.78%)
Feb 02, 2024	1.360	1.440	1.260	1.340	164,530	+1.19(+764.52%)

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