BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
1.040
+0.120 (13.04%)
At close: Apr 28, 2025, 4:00 PM
1.020
-0.020 (-1.92%)
After-hours: Apr 28, 2025, 5:03 PM EDT

BioSig Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.921.140.921.041.0413.04%582,720
Apr 25, 20250.820.950.720.920.929.52%975,872
Apr 24, 20250.620.900.620.840.8431.25%722,209
Apr 23, 20250.640.650.590.640.6412.28%143,866
Apr 22, 20250.550.580.490.570.576.64%153,216
Apr 21, 20250.640.640.510.530.53-7.84%208,166
Apr 17, 20250.570.670.540.580.58-122,281
Apr 16, 20250.570.620.530.580.58-1.69%258,316
Apr 15, 20250.640.670.580.590.59-9.23%151,699
Apr 14, 20250.560.670.560.650.6512.03%26,528
Apr 11, 20250.590.600.550.580.58-4.10%54,794
Apr 10, 20250.630.690.560.610.61-3.97%69,612
Apr 9, 20250.460.640.460.630.6331.85%144,156
Apr 8, 20250.480.530.450.480.48-9.85%34,136
Apr 7, 20250.520.530.400.530.532.91%91,576
Apr 4, 20250.510.540.480.520.521.98%150,000
Apr 3, 20250.520.520.500.510.51-3.33%35,917
Apr 2, 20250.520.560.520.520.52-5.87%58,016
Apr 1, 20250.600.640.530.560.56-7.68%152,157
Mar 31, 20250.570.650.570.600.601.90%51,150
Mar 28, 20250.620.630.570.590.59-4.53%60,883
Mar 27, 20250.570.630.550.620.625.10%459,251
Mar 26, 20250.510.640.500.590.5911.36%377,653
Mar 25, 20250.510.570.500.530.536.93%415,790
Mar 24, 20250.480.520.460.490.49-9.41%1,307,468
Mar 21, 20250.670.670.530.550.55-18.10%562,485
Mar 20, 20250.700.700.610.670.672.40%93,364
Mar 19, 20250.680.730.630.650.65-1.37%21,636
Mar 18, 20250.690.690.620.660.66-3.65%63,942
Mar 17, 20250.640.690.580.680.6811.49%122,150
Mar 14, 20250.580.640.550.610.612.25%137,362
Mar 13, 20250.730.800.520.600.60-18.48%256,315
Mar 12, 20250.800.810.610.740.74-0.22%319,403
Mar 11, 20250.770.840.740.740.74-8.94%53,427
Mar 10, 20250.800.850.750.810.813.24%116,997
Mar 7, 20250.820.870.730.780.78-7.80%96,813
Mar 6, 20250.890.950.800.850.85-2.74%157,759
Mar 5, 20250.880.950.840.880.88-0.57%209,503
Mar 4, 20250.950.950.860.880.88-10.20%260,382
Mar 3, 20250.951.030.820.980.984.96%234,003
Feb 28, 20250.890.980.860.930.936.10%201,711
Feb 27, 20251.021.100.880.880.88-20.00%804,239
Feb 26, 20251.071.140.971.101.101.85%165,534
Feb 25, 20250.951.240.941.081.0813.68%1,779,526
Feb 24, 20250.930.960.830.950.952.70%109,994
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