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 +0.330 (+19.88%)
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, 2021 3.620 3.700 3.390 3.420 231,500 -0.26(-7.07%)
Apr 29, 2021 3.720 3.790 3.640 3.680 129,073 +0.00(+0.00%)
Apr 28, 2021 3.760 3.810 3.620 3.680 282,794 -0.09(-2.39%)
Apr 27, 2021 3.970 4.030 3.700 3.770 351,982 -0.15(-3.83%)
Apr 26, 2021 3.810 4.040 3.800 3.920 295,163 +0.10(+2.62%)
Apr 23, 2021 3.840 3.900 3.680 3.820 141,900 +0.04(+1.06%)
Apr 22, 2021 3.560 3.950 3.520 3.780 295,576 +0.29(+8.31%)
Apr 21, 2021 3.470 3.580 3.410 3.490 226,146 +0.06(+1.75%)
Apr 20, 2021 3.610 3.720 3.350 3.430 277,469 -0.13(-3.65%)
Apr 19, 2021 3.930 3.960 3.540 3.560 515,580 -0.32(-8.25%)
Apr 16, 2021 4.090 4.090 3.850 3.880 226,000 -0.17(-4.20%)
Apr 15, 2021 4.250 4.250 4.030 4.050 211,700 -0.16(-3.80%)
Apr 14, 2021 4.310 4.490 4.200 4.210 134,393 -0.11(-2.55%)
Apr 13, 2021 4.450 4.560 4.300 4.320 255,967 -0.03(-0.69%)
Apr 12, 2021 4.600 4.640 4.300 4.350 148,512 -0.22(-4.81%)
Apr 09, 2021 4.470 4.670 4.328 4.570 232,900 +0.09(+2.01%)
Apr 08, 2021 4.250 4.540 4.250 4.480 175,303 +0.27(+6.41%)
Apr 07, 2021 4.540 4.590 4.180 4.210 260,333 -0.31(-6.86%)
Apr 06, 2021 4.740 4.900 4.450 4.520 317,940 -0.23(-4.84%)
Apr 05, 2021 4.510 4.770 4.320 4.750 273,158 +0.27(+6.03%)
Apr 01, 2021 4.370 4.550 4.202 4.480 122,300 +0.17(+3.94%)
Mar 31, 2021 4.340 4.494 4.259 4.310 201,010 -0.04(-0.92%)
Mar 30, 2021 4.110 4.440 4.100 4.350 151,214 +0.23(+5.58%)
Mar 29, 2021 4.320 4.340 4.100 4.120 134,258 -0.13(-3.06%)
Mar 26, 2021 4.490 4.530 4.130 4.250 246,900 -0.20(-4.49%)
Mar 25, 2021 4.150 4.530 4.000 4.450 254,041 +0.19(+4.46%)
Mar 24, 2021 4.640 4.640 4.260 4.260 192,352 -0.18(-4.05%)
Mar 23, 2021 4.470 4.760 4.360 4.440 163,126 -0.13(-2.84%)
Mar 22, 2021 4.640 4.720 4.470 4.570 243,382 -0.04(-0.87%)
Mar 19, 2021 4.640 4.870 4.490 4.610 235,900 -0.05(-1.07%)
Mar 18, 2021 5.030 5.100 4.630 4.660 169,214 -0.43(-8.45%)
Mar 17, 2021 4.890 5.100 4.730 5.090 217,235 +0.19(+3.88%)
Mar 16, 2021 4.780 5.090 4.570 4.900 264,741 +0.17(+3.59%)
Mar 15, 2021 4.600 4.790 4.570 4.730 113,675 +0.15(+3.28%)
Mar 12, 2021 4.700 4.860 4.570 4.580 135,500 -0.20(-4.18%)
Mar 11, 2021 4.450 4.780 4.340 4.780 255,801 +0.32(+7.17%)
Mar 10, 2021 4.460 4.610 4.330 4.460 852,496 +0.05(+1.13%)
Mar 09, 2021 4.070 4.500 4.050 4.410 199,387 +0.37(+9.16%)
Mar 08, 2021 4.230 4.250 4.010 4.040 153,842 -0.19(-4.49%)
Mar 05, 2021 4.320 4.320 3.810 4.230 339,800 +0.04(+0.95%)
Mar 04, 2021 4.450 4.490 4.044 4.190 301,046 -0.15(-3.46%)
Mar 03, 2021 4.670 4.670 4.310 4.340 146,734 -0.23(-5.03%)
Mar 02, 2021 4.550 4.720 4.510 4.570 218,800 +0.07(+1.56%)
Mar 01, 2021 4.490 4.750 4.453 4.500 144,187 +0.05(+1.12%)
Feb 26, 2021 4.490 4.700 4.200 4.450 320,000 -0.01(-0.22%)
Feb 25, 2021 4.600 4.730 4.170 4.460 329,980 -0.17(-3.67%)
Feb 24, 2021 4.590 4.900 4.570 4.630 153,762 +0.00(+0.00%)
Feb 23, 2021 4.800 4.900 4.400 4.630 267,756 -0.29(-5.89%)
Feb 22, 2021 5.000 5.100 4.880 4.920 300,923 -0.19(-3.72%)
Feb 19, 2021 5.130 5.230 5.000 5.110 277,100 -0.02(-0.39%)
Feb 18, 2021 5.350 5.390 5.020 5.130 208,759 -0.22(-4.11%)
Feb 17, 2021 5.250 5.380 5.000 5.350 217,923 +0.12(+2.29%)
Feb 16, 2021 5.500 5.540 5.180 5.230 209,702 -0.29(-5.25%)
Feb 12, 2021 5.270 5.550 5.180 5.520 274,500 +0.19(+3.56%)
Feb 11, 2021 5.020 5.770 5.020 5.330 716,846 +0.27(+5.34%)
Feb 10, 2021 5.350 5.670 4.880 5.060 797,809 -0.26(-4.89%)
Feb 09, 2021 5.250 5.410 5.150 5.320 412,317 +0.07(+1.33%)
Feb 08, 2021 5.090 5.250 5.010 5.250 405,696 +0.24(+4.79%)
Feb 05, 2021 4.870 5.050 4.680 5.010 441,800 +0.14(+2.87%)
Feb 04, 2021 4.690 4.900 4.620 4.870 473,704 +0.29(+6.33%)
Feb 03, 2021 4.620 4.730 4.450 4.580 201,437 +0.07(+1.55%)
Feb 02, 2021 4.580 4.740 4.450 4.510 276,941 +0.02(+0.45%)
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.