BioSig Technologies, Inc. (BSGM)

NASDAQ: BSGM · Real-Time Price · USD

1.870

-0.080 (-4.10%)

At close: Nov 20, 2024, 4:00 PM

1.920

+0.050 (2.67%)

After-hours: Nov 20, 2024, 4:03 PM EST

BioSig Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.95	1.99	1.74	1.87	1.87	-4.10%	181,412
Nov 19, 2024	1.94	1.96	1.85	1.95	1.95	2.09%	183,372
Nov 18, 2024	1.88	1.93	1.76	1.91	1.91	4.95%	185,817
Nov 15, 2024	1.62	1.88	1.62	1.82	1.82	15.19%	318,004
Nov 14, 2024	1.71	1.75	1.23	1.58	1.58	-9.71%	446,136
Nov 13, 2024	2.01	2.02	1.71	1.75	1.75	-11.62%	230,771
Nov 12, 2024	2.23	2.33	1.49	1.98	1.98	-11.21%	657,066
Nov 11, 2024	2.05	2.28	2.00	2.23	2.23	12.06%	292,124
Nov 8, 2024	1.79	2.00	1.76	1.99	1.99	13.07%	407,917
Nov 7, 2024	1.70	1.76	1.62	1.76	1.76	4.14%	249,971
Nov 6, 2024	1.63	1.69	1.36	1.69	1.69	3.68%	315,459
Nov 5, 2024	1.55	1.67	1.53	1.63	1.63	6.54%	341,850
Nov 4, 2024	1.13	1.62	1.13	1.53	1.53	37.84%	1,607,857
Nov 1, 2024	1.07	1.11	1.04	1.11	1.11	4.72%	210,699
Oct 31, 2024	1.10	1.10	1.02	1.06	1.06	-4.50%	149,613
Oct 30, 2024	1.02	1.12	0.93	1.11	1.11	11.01%	348,435
Oct 29, 2024	1.01	1.03	0.93	1.00	1.00	4.58%	296,328
Oct 28, 2024	0.91	1.00	0.87	0.96	0.96	10.09%	305,040
Oct 25, 2024	0.80	0.95	0.79	0.87	0.87	5.91%	238,468
Oct 24, 2024	1.01	1.01	0.73	0.82	0.82	-18.00%	449,097
Oct 23, 2024	1.10	1.26	0.69	1.00	1.00	49.25%	4,726,260
Oct 22, 2024	0.52	0.73	0.47	0.67	0.67	34.03%	777,326
Oct 21, 2024	0.50	0.51	0.45	0.50	0.50	0.23%	23,233
Oct 18, 2024	0.32	0.53	0.32	0.50	0.50	56.01%	208,733
Oct 17, 2024	0.33	0.33	0.30	0.32	0.32	-1.63%	6,166
Oct 16, 2024	0.28	0.33	0.28	0.33	0.33	2.85%	88,546
Oct 15, 2024	0.30	0.32	0.27	0.32	0.32	5.33%	30,491
Oct 14, 2024	0.25	0.32	0.23	0.30	0.30	-5.96%	20,760
Oct 11, 2024	0.29	0.32	0.28	0.32	0.32	10.04%	5,997
Oct 10, 2024	0.27	0.29	0.25	0.29	0.29	7.37%	24,802
Oct 9, 2024	0.25	0.27	0.23	0.27	0.27	6.59%	35,229
Oct 8, 2024	0.28	0.28	0.23	0.25	0.25	-14.57%	26,608
Oct 7, 2024	0.27	0.32	0.24	0.30	0.30	-0.03%	61,711
Oct 4, 2024	0.34	0.34	0.27	0.30	0.30	-7.31%	16,803
Oct 3, 2024	0.32	0.37	0.30	0.32	0.32	3.23%	13,073
Oct 2, 2024	0.30	0.31	0.30	0.31	0.31	4.03%	23,327
Oct 1, 2024	0.28	0.34	0.27	0.30	0.30	-12.35%	32,588
Sep 30, 2024	0.31	0.34	0.29	0.34	0.34	-	8,814
Sep 27, 2024	0.31	0.34	0.28	0.34	0.34	3.00%	9,284
Sep 26, 2024	0.34	0.34	0.28	0.33	0.33	-2.51%	27,081
Sep 25, 2024	0.31	0.34	0.28	0.34	0.34	5.95%	18,719
Sep 24, 2024	0.30	0.34	0.30	0.32	0.32	-6.00%	654
Sep 23, 2024	0.34	0.34	0.34	0.34	0.34	-	5,828
Sep 20, 2024	0.33	0.34	0.31	0.34	0.34	4.65%	20,813
Sep 19, 2024	0.32	0.34	0.30	0.32	0.32	2.15%	68,767
Sep 18, 2024	0.30	0.34	0.30	0.32	0.32	3.40%	40,271
Sep 17, 2024	0.38	0.44	0.31	0.31	0.31	-30.64%	214,996
Sep 16, 2024	0.40	0.45	0.38	0.44	0.44	-0.96%	11,593
Sep 13, 2024	0.34	0.45	0.34	0.45	0.45	-0.02%	7,755
Sep 12, 2024	0.45	0.45	0.41	0.45	0.45	-	2,025
Sep 11, 2024	0.44	0.45	0.42	0.45	0.45	-	4,758
Sep 10, 2024	0.42	0.45	0.41	0.45	0.45	-	18,144
Sep 9, 2024	0.45	0.45	0.40	0.45	0.45	-0.09%	11,898
Sep 6, 2024	0.43	0.45	0.40	0.45	0.45	-0.29%	10,053
Sep 5, 2024	0.40	0.45	0.40	0.45	0.45	-0.09%	11,145
Sep 4, 2024	0.43	0.45	0.40	0.45	0.45	2.27%	3,418
Sep 3, 2024	0.40	0.45	0.40	0.44	0.44	-0.90%	8,178
Aug 30, 2024	0.39	0.44	0.39	0.44	0.44	-	1,878
Aug 29, 2024	0.38	0.44	0.38	0.44	0.44	11.00%	7,956
Aug 28, 2024	0.44	0.44	0.40	0.40	0.40	-0.02%	5,617
Aug 27, 2024	0.45	0.45	0.40	0.40	0.40	-10.59%	4,304
Aug 26, 2024	0.38	0.45	0.37	0.45	0.45	4.07%	5,355
Aug 23, 2024	0.41	0.45	0.37	0.43	0.43	7.50%	27,003
Aug 22, 2024	0.41	0.44	0.37	0.40	0.40	-9.09%	57,904
Aug 21, 2024	0.48	0.48	0.38	0.44	0.44	2.09%	33,555
Aug 20, 2024	0.48	0.48	0.41	0.43	0.43	0.03%	13,026
Aug 19, 2024	0.44	0.48	0.41	0.43	0.43	-10.24%	9,943
Aug 16, 2024	0.50	0.50	0.41	0.48	0.48	-3.90%	20,033
Aug 15, 2024	0.41	0.51	0.41	0.50	0.50	-2.06%	31,985
Aug 14, 2024	0.50	0.52	0.40	0.51	0.51	-1.92%	23,919
Aug 13, 2024	0.50	0.52	0.40	0.52	0.52	5.58%	12,235
Aug 12, 2024	0.48	0.51	0.40	0.49	0.49	-3.24%	51,871
Aug 9, 2024	0.40	0.52	0.40	0.51	0.51	26.37%	15,661
Aug 8, 2024	0.38	0.41	0.38	0.40	0.40	6.03%	12,697
Aug 7, 2024	0.38	0.38	0.33	0.38	0.38	2.68%	25,043
Aug 6, 2024	0.39	0.39	0.37	0.37	0.37	8.50%	1,262
Aug 5, 2024	0.34	0.37	0.33	0.34	0.34	-5.28%	39,891
Aug 2, 2024	0.38	0.38	0.33	0.36	0.36	-10.02%	28,121
Aug 1, 2024	0.39	0.43	0.37	0.40	0.40	-3.59%	43,212
Jul 31, 2024	0.36	0.42	0.36	0.42	0.42	-0.93%	10,457
Jul 30, 2024	0.37	0.42	0.36	0.42	0.42	4.72%	9,342
Jul 29, 2024	0.37	0.41	0.37	0.40	0.40	-2.44%	22,095
Jul 26, 2024	0.42	0.45	0.35	0.41	0.41	-8.89%	46,667
Jul 25, 2024	0.50	0.50	0.39	0.45	0.45	-9.95%	35,991
Jul 24, 2024	0.43	0.50	0.37	0.50	0.50	1.09%	20,387
Jul 23, 2024	0.46	0.50	0.40	0.49	0.49	8.69%	74,182
Jul 22, 2024	0.41	0.46	0.41	0.45	0.45	3.72%	15,864
Jul 19, 2024	0.41	0.46	0.41	0.44	0.44	-	15,100
Jul 18, 2024	0.40	0.44	0.40	0.44	0.44	3.30%	6,113
Jul 17, 2024	0.41	0.44	0.40	0.42	0.42	-2.19%	7,937
Jul 16, 2024	0.41	0.43	0.40	0.43	0.43	-	12,091
Jul 15, 2024	0.41	0.43	0.40	0.43	0.43	3.33%	15,334
Jul 12, 2024	0.37	0.42	0.37	0.42	0.42	-2.05%	5,522
Jul 11, 2024	0.41	0.43	0.39	0.43	0.43	4.46%	29,737
Jul 10, 2024	0.37	0.43	0.37	0.41	0.41	7.18%	69,843
Jul 9, 2024	0.42	0.42	0.37	0.38	0.38	-8.79%	28,126
Jul 8, 2024	0.37	0.42	0.37	0.42	0.42	2.46%	27,657
Jul 5, 2024	0.38	0.41	0.36	0.41	0.41	7.84%	23,590
Jul 3, 2024	0.43	0.43	0.33	0.38	0.38	8.54%	26,517
Jul 2, 2024	0.35	0.40	0.35	0.35	0.35	0.03%	11,709