BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
6.30
-1.03 (-14.05%)
At close: Jun 9, 2025, 4:00 PM
6.64
+0.34 (5.40%)
After-hours: Jun 9, 2025, 7:59 PM EDT
BioSig Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 7.66 | 7.66 | 5.76 | 6.30 | 6.30 | -14.05% | 1,463,926 |
| Jun 6, 2025 | 6.11 | 8.80 | 5.85 | 7.33 | 7.33 | 27.70% | 3,025,785 |
| Jun 5, 2025 | 6.20 | 6.50 | 5.58 | 5.74 | 5.74 | - | 767,521 |
| Jun 4, 2025 | 6.56 | 6.56 | 5.20 | 5.74 | 5.74 | -10.59% | 839,744 |
| Jun 3, 2025 | 7.03 | 7.15 | 6.02 | 6.42 | 6.42 | -8.55% | 742,446 |
| Jun 2, 2025 | 5.56 | 7.35 | 5.30 | 7.02 | 7.02 | 25.36% | 993,489 |
| May 30, 2025 | 5.02 | 5.68 | 4.39 | 5.60 | 5.60 | 10.89% | 983,820 |
| May 29, 2025 | 6.25 | 6.33 | 4.11 | 5.05 | 5.05 | -13.68% | 1,721,569 |
| May 28, 2025 | 6.50 | 6.50 | 5.17 | 5.85 | 5.85 | -8.74% | 1,130,373 |
| May 27, 2025 | 5.31 | 6.84 | 4.21 | 6.41 | 6.41 | 21.40% | 1,968,585 |
| May 23, 2025 | 4.21 | 5.59 | 3.96 | 5.28 | 5.28 | 24.24% | 1,345,234 |
| May 22, 2025 | 3.45 | 4.79 | 3.40 | 4.25 | 4.25 | 28.79% | 2,006,024 |
| May 21, 2025 | 3.14 | 3.45 | 2.98 | 3.30 | 3.30 | 7.84% | 531,287 |
| May 20, 2025 | 2.94 | 3.20 | 2.80 | 3.06 | 3.06 | 7.56% | 421,485 |
| May 19, 2025 | 2.79 | 2.95 | 2.52 | 2.85 | 2.85 | 9.00% | 497,223 |
| May 16, 2025 | 2.75 | 2.75 | 2.28 | 2.61 | 2.61 | 2.35% | 444,092 |
| May 15, 2025 | 2.85 | 2.90 | 2.29 | 2.55 | 2.55 | -6.25% | 706,717 |
| May 14, 2025 | 2.65 | 3.08 | 2.48 | 2.72 | 2.72 | 7.94% | 1,240,706 |
| May 13, 2025 | 2.29 | 2.56 | 2.08 | 2.52 | 2.52 | 15.60% | 1,054,780 |
| May 12, 2025 | 1.99 | 2.42 | 1.73 | 2.18 | 2.18 | 12.37% | 932,730 |
| May 9, 2025 | 1.89 | 2.04 | 1.70 | 1.94 | 1.94 | 8.38% | 1,025,034 |
| May 8, 2025 | 1.49 | 1.82 | 1.46 | 1.79 | 1.79 | 21.77% | 1,818,248 |
| May 7, 2025 | 1.41 | 1.48 | 1.28 | 1.47 | 1.47 | 2.80% | 305,372 |
| May 6, 2025 | 1.35 | 1.47 | 1.33 | 1.43 | 1.43 | -1.38% | 259,426 |
| May 5, 2025 | 1.25 | 1.51 | 1.15 | 1.45 | 1.45 | 5.84% | 2,707,560 |
| May 2, 2025 | 1.23 | 1.43 | 1.20 | 1.37 | 1.37 | 12.30% | 497,176 |
| May 1, 2025 | 1.04 | 1.30 | 1.03 | 1.22 | 1.22 | 18.45% | 569,831 |
| Apr 30, 2025 | 1.01 | 1.04 | 0.92 | 1.03 | 1.03 | 11.94% | 268,093 |
| Apr 29, 2025 | 1.00 | 1.05 | 0.92 | 0.92 | 0.92 | -11.53% | 282,965 |
| Apr 28, 2025 | 0.92 | 1.14 | 0.92 | 1.04 | 1.04 | 13.04% | 582,720 |
| Apr 25, 2025 | 0.82 | 0.95 | 0.72 | 0.92 | 0.92 | 9.52% | 975,872 |
| Apr 24, 2025 | 0.62 | 0.90 | 0.62 | 0.84 | 0.84 | 31.25% | 722,209 |
| Apr 23, 2025 | 0.64 | 0.65 | 0.59 | 0.64 | 0.64 | 12.28% | 143,866 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.49 | 0.57 | 0.57 | 6.64% | 153,216 |
| Apr 21, 2025 | 0.64 | 0.64 | 0.51 | 0.53 | 0.53 | -7.84% | 208,166 |
| Apr 17, 2025 | 0.57 | 0.67 | 0.54 | 0.58 | 0.58 | - | 122,281 |
| Apr 16, 2025 | 0.57 | 0.62 | 0.53 | 0.58 | 0.58 | -1.69% | 258,316 |
| Apr 15, 2025 | 0.64 | 0.67 | 0.58 | 0.59 | 0.59 | -9.23% | 151,699 |
| Apr 14, 2025 | 0.56 | 0.67 | 0.56 | 0.65 | 0.65 | 12.03% | 26,528 |
| Apr 11, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -4.10% | 54,794 |
| Apr 10, 2025 | 0.63 | 0.69 | 0.56 | 0.61 | 0.61 | -3.97% | 69,612 |
| Apr 9, 2025 | 0.46 | 0.64 | 0.46 | 0.63 | 0.63 | 31.85% | 144,156 |
| Apr 8, 2025 | 0.48 | 0.53 | 0.45 | 0.48 | 0.48 | -9.85% | 34,136 |
| Apr 7, 2025 | 0.52 | 0.53 | 0.40 | 0.53 | 0.53 | 2.91% | 91,576 |
| Apr 4, 2025 | 0.51 | 0.54 | 0.48 | 0.52 | 0.52 | 1.98% | 150,000 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.33% | 35,917 |
| Apr 2, 2025 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -5.87% | 58,016 |
| Apr 1, 2025 | 0.60 | 0.64 | 0.53 | 0.56 | 0.56 | -7.68% | 152,157 |
| Mar 31, 2025 | 0.57 | 0.65 | 0.57 | 0.60 | 0.60 | 1.90% | 51,150 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.53% | 60,883 |