BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Dec 20, 2024, 4:00 PM
1.300
-0.040 (-2.99%)
After-hours: Dec 20, 2024, 7:59 PM EST
BioSig Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.30 | 1.55 | 1.22 | 1.34 | 1.34 | 3.08% | 672,095 |
| Dec 19, 2024 | 1.49 | 1.50 | 1.26 | 1.30 | 1.30 | 1.56% | 116,413 |
| Dec 18, 2024 | 1.50 | 1.60 | 1.23 | 1.28 | 1.28 | -3.76% | 176,863 |
| Dec 17, 2024 | 1.60 | 1.65 | 1.26 | 1.33 | 1.33 | -16.88% | 366,739 |
| Dec 16, 2024 | 1.47 | 1.70 | 1.43 | 1.60 | 1.60 | 8.84% | 146,165 |
| Dec 13, 2024 | 1.80 | 1.87 | 1.36 | 1.47 | 1.47 | -16.00% | 381,383 |
| Dec 12, 2024 | 1.47 | 1.79 | 1.47 | 1.75 | 1.75 | 22.38% | 395,403 |
| Dec 11, 2024 | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | 10.00% | 264,431 |
| Dec 10, 2024 | 1.08 | 1.44 | 1.08 | 1.30 | 1.30 | 18.18% | 238,059 |
| Dec 9, 2024 | 1.43 | 1.45 | 0.92 | 1.10 | 1.10 | -22.54% | 439,429 |
| Dec 6, 2024 | 1.59 | 1.59 | 1.33 | 1.42 | 1.42 | -3.40% | 261,569 |
| Dec 5, 2024 | 1.40 | 1.51 | 1.38 | 1.47 | 1.47 | 4.26% | 275,272 |
| Dec 4, 2024 | 1.70 | 1.73 | 1.36 | 1.41 | 1.41 | -18.02% | 291,090 |
| Dec 3, 2024 | 1.51 | 1.80 | 1.49 | 1.72 | 1.72 | 13.16% | 179,039 |
| Dec 2, 2024 | 1.81 | 1.87 | 1.44 | 1.52 | 1.52 | -16.94% | 127,316 |
| Nov 29, 2024 | 1.83 | 1.88 | 1.74 | 1.83 | 1.83 | 2.23% | 45,354 |
| Nov 27, 2024 | 1.88 | 1.89 | 1.77 | 1.79 | 1.79 | -6.28% | 233,336 |
| Nov 26, 2024 | 1.95 | 1.99 | 1.81 | 1.91 | 1.91 | -3.29% | 212,214 |
| Nov 25, 2024 | 1.97 | 2.00 | 1.77 | 1.98 | 1.98 | -1.25% | 277,332 |
| Nov 22, 2024 | 1.96 | 2.02 | 1.80 | 2.00 | 2.00 | 3.63% | 231,779 |
| Nov 21, 2024 | 1.88 | 1.96 | 1.56 | 1.93 | 1.93 | 3.21% | 555,682 |
| 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 |