BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
0.6000
-0.0060 (-1.00%)
Apr 1, 2025, 10:15 AM EDT - Market open
BioSig Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | - | -3.51% | 2,901 |
| Mar 31, 2025 | 0.57 | 0.65 | 0.57 | 0.60 | 0.60 | 1.90% | 51,150 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.53% | 60,883 |
| Mar 27, 2025 | 0.57 | 0.63 | 0.55 | 0.62 | 0.62 | 5.10% | 459,251 |
| Mar 26, 2025 | 0.51 | 0.64 | 0.50 | 0.59 | 0.59 | 11.36% | 377,653 |
| Mar 25, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.53 | 6.93% | 415,790 |
| Mar 24, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | 0.49 | -9.41% | 1,307,468 |
| Mar 21, 2025 | 0.67 | 0.67 | 0.53 | 0.55 | 0.55 | -18.10% | 562,485 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.61 | 0.67 | 0.67 | 2.40% | 93,364 |
| Mar 19, 2025 | 0.68 | 0.73 | 0.63 | 0.65 | 0.65 | -1.37% | 21,636 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -3.65% | 63,942 |
| Mar 17, 2025 | 0.64 | 0.69 | 0.58 | 0.68 | 0.68 | 11.49% | 122,150 |
| Mar 14, 2025 | 0.58 | 0.64 | 0.55 | 0.61 | 0.61 | 2.25% | 137,362 |
| Mar 13, 2025 | 0.73 | 0.80 | 0.52 | 0.60 | 0.60 | -18.48% | 256,315 |
| Mar 12, 2025 | 0.80 | 0.81 | 0.61 | 0.74 | 0.74 | -0.22% | 319,403 |
| Mar 11, 2025 | 0.77 | 0.84 | 0.74 | 0.74 | 0.74 | -8.94% | 53,427 |
| Mar 10, 2025 | 0.80 | 0.85 | 0.75 | 0.81 | 0.81 | 3.24% | 116,997 |
| Mar 7, 2025 | 0.82 | 0.87 | 0.73 | 0.78 | 0.78 | -7.80% | 96,813 |
| Mar 6, 2025 | 0.89 | 0.95 | 0.80 | 0.85 | 0.85 | -2.74% | 157,759 |
| Mar 5, 2025 | 0.88 | 0.95 | 0.84 | 0.88 | 0.88 | -0.57% | 209,503 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -10.20% | 260,382 |
| Mar 3, 2025 | 0.95 | 1.03 | 0.82 | 0.98 | 0.98 | 4.96% | 234,003 |
| Feb 28, 2025 | 0.89 | 0.98 | 0.86 | 0.93 | 0.93 | 6.10% | 201,711 |
| Feb 27, 2025 | 1.02 | 1.10 | 0.88 | 0.88 | 0.88 | -20.00% | 804,239 |
| Feb 26, 2025 | 1.07 | 1.14 | 0.97 | 1.10 | 1.10 | 1.85% | 165,534 |
| Feb 25, 2025 | 0.95 | 1.24 | 0.94 | 1.08 | 1.08 | 13.68% | 1,779,526 |
| Feb 24, 2025 | 0.93 | 0.96 | 0.83 | 0.95 | 0.95 | 2.70% | 109,994 |
| Feb 21, 2025 | 0.82 | 0.93 | 0.77 | 0.93 | 0.93 | 12.13% | 4,326,935 |
| Feb 20, 2025 | 0.90 | 0.96 | 0.81 | 0.82 | 0.82 | -9.35% | 222,879 |
| Feb 19, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 1.11% | 14,495 |
| Feb 18, 2025 | 0.95 | 0.98 | 0.87 | 0.90 | 0.90 | -4.26% | 88,897 |
| Feb 14, 2025 | 0.97 | 0.99 | 0.84 | 0.94 | 0.94 | 3.30% | 163,567 |
| Feb 13, 2025 | 0.85 | 0.95 | 0.78 | 0.91 | 0.91 | 7.06% | 262,703 |
| Feb 12, 2025 | 0.89 | 0.94 | 0.80 | 0.85 | 0.85 | -4.06% | 177,012 |
| Feb 11, 2025 | 0.87 | 0.94 | 0.81 | 0.89 | 0.89 | 1.12% | 188,754 |
| Feb 10, 2025 | 0.94 | 0.99 | 0.83 | 0.88 | 0.88 | -3.58% | 89,897 |
| Feb 7, 2025 | 0.90 | 1.07 | 0.90 | 0.91 | 0.91 | -2.17% | 251,641 |
| Feb 6, 2025 | 1.03 | 1.10 | 0.93 | 0.93 | 0.93 | -10.67% | 100,573 |
| Feb 5, 2025 | 1.03 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 35,438 |
| Feb 4, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 1.92% | 55,298 |
| Feb 3, 2025 | 1.03 | 1.06 | 0.95 | 1.04 | 1.04 | 0.97% | 131,682 |
| Jan 31, 2025 | 0.88 | 1.04 | 0.82 | 1.03 | 1.03 | 25.12% | 289,053 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.82 | 0.82 | 0.82 | -13.44% | 152,413 |
| Jan 29, 2025 | 0.92 | 1.02 | 0.90 | 0.95 | 0.95 | 3.36% | 213,922 |
| Jan 28, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | -4.19% | 52,320 |
| Jan 27, 2025 | 1.02 | 1.08 | 0.91 | 0.96 | 0.96 | -5.39% | 118,522 |
| Jan 24, 2025 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -6.02% | 103,648 |
| Jan 23, 2025 | 1.11 | 1.11 | 1.00 | 1.08 | 1.08 | -5.26% | 218,972 |
| Jan 22, 2025 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | 0.88% | 96,557 |
| Jan 21, 2025 | 1.18 | 1.18 | 1.00 | 1.13 | 1.13 | -2.59% | 192,145 |