Skip to main content
BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
0.925
+0.100 (12.13%)
At close: Feb 21, 2025, 4:00 PM
0.963
+0.038 (4.13%)
After-hours: Feb 21, 2025, 7:41 PM EST

BioSig Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.820.930.770.930.9312.13%4,326,935
Feb 20, 20250.900.960.810.820.82-9.35%222,879
Feb 19, 20250.880.940.880.910.911.11%14,495
Feb 18, 20250.950.980.870.900.90-4.26%88,897
Feb 14, 20250.970.990.840.940.943.30%163,567
Feb 13, 20250.850.950.780.910.917.06%262,703
Feb 12, 20250.890.940.800.850.85-4.06%177,012
Feb 11, 20250.870.940.810.890.891.12%188,754
Feb 10, 20250.940.990.830.880.88-3.58%89,897
Feb 7, 20250.901.070.900.910.91-2.17%251,641
Feb 6, 20251.031.100.930.930.93-10.67%100,573
Feb 5, 20251.031.091.021.041.04-1.89%35,438
Feb 4, 20251.011.091.011.061.061.92%55,298
Feb 3, 20251.031.060.951.041.040.97%131,682
Jan 31, 20250.881.040.821.031.0325.12%289,053
Jan 30, 20250.991.020.820.820.82-13.44%152,413
Jan 29, 20250.921.020.900.950.953.36%213,922
Jan 28, 20250.951.000.920.920.92-4.19%52,320
Jan 27, 20251.021.080.910.960.96-5.39%118,522
Jan 24, 20251.101.101.001.021.02-6.02%103,648
Jan 23, 20251.111.111.001.081.08-5.26%218,972
Jan 22, 20251.101.191.101.141.140.88%96,557
Jan 21, 20251.181.181.001.131.13-2.59%192,145
Jan 17, 20251.191.271.161.161.16-1.69%174,889
Jan 16, 20251.321.321.181.181.18-4.84%49,511
Jan 15, 20251.251.321.211.241.24-3.88%105,117
Jan 14, 20251.361.461.171.291.29-8.51%278,178
Jan 13, 20251.411.491.351.411.41-2.08%35,863
Jan 10, 20251.271.501.261.441.449.92%215,697
Jan 8, 20251.441.441.231.311.31-4.03%105,985
Jan 7, 20251.461.571.351.371.37-5.86%94,118
Jan 6, 20251.671.671.411.451.45-8.23%108,233
Jan 3, 20251.491.611.391.581.5812.86%205,613
Jan 2, 20251.511.511.341.401.40-6.04%50,445
Dec 31, 20241.301.511.251.491.4914.62%542,651
Dec 30, 20241.471.471.281.301.30-12.16%79,524
Dec 27, 20241.601.601.401.481.483.50%80,157
Dec 26, 20241.501.551.391.431.43-3.38%99,031
Dec 24, 20241.471.501.391.481.48-0.67%52,194
Dec 23, 20241.321.511.281.491.4911.19%288,948
Dec 20, 20241.301.551.221.341.343.08%672,095
Dec 19, 20241.491.501.261.301.301.56%116,413
Dec 18, 20241.501.601.231.281.28-3.76%176,863
Dec 17, 20241.601.651.261.331.33-16.88%366,739
Dec 16, 20241.471.701.431.601.608.84%146,165
Dec 13, 20241.801.871.361.471.47-16.00%381,383
Dec 12, 20241.471.791.471.751.7522.38%395,403
Dec 11, 20241.351.481.351.431.4310.00%264,431
Dec 10, 20241.081.441.081.301.3018.18%238,059
Dec 9, 20241.431.450.921.101.10-22.54%439,429
Dec 6, 20241.591.591.331.421.42-3.40%261,569
Dec 5, 20241.401.511.381.471.474.26%275,272
Dec 4, 20241.701.731.361.411.41-18.02%291,090
Dec 3, 20241.511.801.491.721.7213.16%179,039
Dec 2, 20241.811.871.441.521.52-16.94%127,316
Nov 29, 20241.831.881.741.831.832.23%45,354
Nov 27, 20241.881.891.771.791.79-6.28%233,336
Nov 26, 20241.951.991.811.911.91-3.29%212,214
Nov 25, 20241.972.001.771.981.98-1.25%277,332
Nov 22, 20241.962.021.802.002.003.63%231,779
Nov 21, 20241.881.961.561.931.933.21%555,682
Nov 20, 20241.951.991.741.871.87-4.10%181,412
Nov 19, 20241.941.961.851.951.952.09%183,372
Nov 18, 20241.881.931.761.911.914.95%185,817
Nov 15, 20241.621.881.621.821.8215.19%318,004
Nov 14, 20241.711.751.231.581.58-9.71%446,136
Nov 13, 20242.012.021.711.751.75-11.62%230,771
Nov 12, 20242.232.331.491.981.98-11.21%657,066
Nov 11, 20242.052.282.002.232.2312.06%292,124
Nov 8, 20241.792.001.761.991.9913.07%407,917
Nov 7, 20241.701.761.621.761.764.14%249,971
Nov 6, 20241.631.691.361.691.693.68%315,459
Nov 5, 20241.551.671.531.631.636.54%341,850
Nov 4, 20241.131.621.131.531.5337.84%1,607,857
Nov 1, 20241.071.111.041.111.114.72%210,699
Oct 31, 20241.101.101.021.061.06-4.50%149,613
Oct 30, 20241.021.120.931.111.1111.01%348,435
Oct 29, 20241.011.030.931.001.004.58%296,328
Oct 28, 20240.911.000.870.960.9610.09%305,040
Oct 25, 20240.800.950.790.870.875.91%238,468
Oct 24, 20241.011.010.730.820.82-18.00%449,097
Oct 23, 20241.101.260.691.001.0049.25%4,726,260
Oct 22, 20240.520.730.470.670.6734.03%777,326
Oct 21, 20240.500.510.450.500.500.23%23,233
Oct 18, 20240.320.530.320.500.5056.01%208,733
Oct 17, 20240.330.330.300.320.32-1.63%6,166
Oct 16, 20240.280.330.280.330.332.85%88,546
Oct 15, 20240.300.320.270.320.325.33%30,491
Oct 14, 20240.250.320.230.300.30-5.96%20,760
Oct 11, 20240.290.320.280.320.3210.04%5,997
Oct 10, 20240.270.290.250.290.297.37%24,802
Oct 9, 20240.250.270.230.270.276.59%35,229
Oct 8, 20240.280.280.230.250.25-14.57%26,608
Oct 7, 20240.270.320.240.300.30-0.03%61,711
Oct 4, 20240.340.340.270.300.30-7.31%16,803
Oct 3, 20240.320.370.300.320.323.23%13,073
Oct 2, 20240.300.310.300.310.314.03%23,327
Oct 1, 20240.280.340.270.300.30-12.35%32,588
Sep 30, 20240.310.340.290.340.34-8,814
Sep 27, 20240.310.340.280.340.343.00%9,284