BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
4.290
-0.330 (-7.14%)
At close: Aug 1, 2025, 4:00 PM
4.440
+0.150 (3.50%)
After-hours: Aug 1, 2025, 7:36 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.52 | 4.65 | 4.05 | 4.29 | 4.29 | -7.14% | 631,090 |
| Jul 31, 2025 | 4.45 | 4.83 | 4.45 | 4.62 | 4.62 | 2.21% | 435,494 |
| Jul 30, 2025 | 4.51 | 5.02 | 4.35 | 4.52 | 4.52 | 1.80% | 655,199 |
| Jul 29, 2025 | 4.65 | 4.97 | 4.44 | 4.44 | 4.44 | -2.84% | 597,293 |
| Jul 28, 2025 | 4.79 | 4.87 | 4.28 | 4.57 | 4.57 | -4.59% | 725,448 |
| Jul 25, 2025 | 5.39 | 5.39 | 4.50 | 4.79 | 4.79 | -4.77% | 1,308,438 |
| Jul 24, 2025 | 5.64 | 5.68 | 4.96 | 5.03 | 5.03 | -9.21% | 919,865 |
| Jul 23, 2025 | 6.25 | 6.45 | 5.50 | 5.54 | 5.54 | -9.18% | 1,050,480 |
| Jul 22, 2025 | 5.66 | 6.20 | 5.49 | 6.10 | 6.10 | 5.90% | 1,159,991 |
| Jul 21, 2025 | 4.75 | 5.85 | 4.65 | 5.76 | 5.76 | 24.41% | 2,199,684 |
| Jul 18, 2025 | 4.90 | 5.16 | 4.52 | 4.63 | 4.63 | -2.53% | 1,178,977 |
| Jul 17, 2025 | 5.36 | 5.37 | 4.72 | 4.75 | 4.75 | -9.70% | 1,017,431 |
| Jul 16, 2025 | 4.63 | 5.59 | 4.59 | 5.26 | 5.26 | 14.85% | 1,871,056 |
| Jul 15, 2025 | 5.60 | 5.68 | 4.47 | 4.58 | 4.58 | -16.12% | 1,586,224 |
| Jul 14, 2025 | 5.05 | 5.60 | 4.07 | 5.46 | 5.46 | 4.40% | 2,343,670 |
| Jul 11, 2025 | 6.10 | 6.20 | 5.10 | 5.23 | 5.23 | -10.75% | 1,787,267 |
| Jul 10, 2025 | 6.31 | 6.62 | 5.13 | 5.86 | 5.86 | -7.13% | 2,158,537 |
| Jul 9, 2025 | 8.15 | 8.15 | 6.00 | 6.31 | 6.31 | -24.79% | 2,764,873 |
| Jul 8, 2025 | 13.76 | 14.11 | 6.54 | 8.39 | 8.39 | -27.36% | 6,296,902 |
| Jul 7, 2025 | 10.75 | 12.78 | 10.60 | 11.55 | 11.55 | 10.95% | 1,577,035 |
| Jul 3, 2025 | 9.80 | 10.73 | 9.65 | 10.41 | 10.41 | 7.88% | 720,631 |
| Jul 2, 2025 | 8.23 | 9.83 | 7.90 | 9.65 | 9.65 | 15.99% | 700,535 |
| Jul 1, 2025 | 7.05 | 8.89 | 7.05 | 8.32 | 8.32 | 16.53% | 1,069,871 |
| Jun 30, 2025 | 7.71 | 7.71 | 6.90 | 7.14 | 7.14 | -6.79% | 448,424 |
| Jun 27, 2025 | 8.32 | 8.51 | 7.08 | 7.66 | 7.66 | -9.99% | 749,430 |
| Jun 26, 2025 | 8.11 | 8.64 | 8.10 | 8.51 | 8.51 | 5.06% | 489,643 |
| Jun 25, 2025 | 7.97 | 8.19 | 7.37 | 8.10 | 8.10 | -2.53% | 524,620 |
| Jun 24, 2025 | 7.96 | 8.50 | 7.41 | 8.31 | 8.31 | 11.69% | 1,102,139 |
| Jun 23, 2025 | 6.71 | 7.54 | 6.31 | 7.44 | 7.44 | 11.04% | 1,362,293 |
| Jun 20, 2025 | 6.71 | 7.11 | 6.30 | 6.70 | 6.70 | 3.08% | 1,007,155 |
| Jun 18, 2025 | 6.31 | 7.00 | 5.93 | 6.50 | 6.50 | -1.96% | 655,648 |
| Jun 17, 2025 | 6.25 | 6.74 | 6.15 | 6.63 | 6.63 | 7.11% | 748,485 |
| Jun 16, 2025 | 6.43 | 6.43 | 5.51 | 6.19 | 6.19 | -3.13% | 684,746 |
| Jun 13, 2025 | 6.50 | 7.20 | 6.22 | 6.39 | 6.39 | -7.53% | 821,955 |
| Jun 12, 2025 | 7.00 | 7.50 | 6.78 | 6.91 | 6.91 | 3.13% | 971,145 |
| Jun 11, 2025 | 6.76 | 7.74 | 6.57 | 6.70 | 6.70 | 0.30% | 1,060,642 |
| Jun 10, 2025 | 6.53 | 7.05 | 5.88 | 6.68 | 6.68 | 6.03% | 1,235,232 |
| 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 |