Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
BioSig Technologies Inc (PK) (BSGM)
BioSig Technologies Inc (PK) (BSGM) Historical

BSGM BioSig Technologies Inc (PK)

0.4997

0.0054 (1.09%)

Jul 24 2024 - Closed

Delayed by 15 minutes

BSGM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	0.4997	0.0054	1.09%	0.4302	0.50	0.3701	20,387
Jul 23 2024	0.4943	0.0395	8.69%	0.46	0.50	0.40	74,182
Jul 22 2024	0.4548	0.0163	3.72%	0.41	0.455	0.41	14,964
Jul 19 2024	0.4385	0.00	0.00%	0.41	0.4625	0.41	15,100
Jul 18 2024	0.4385	0.014	3.30%	0.40	0.439	0.40	6,113
Jul 17 2024	0.4245	-0.0095	-2.19%	0.41	0.437	0.40	7,937
Jul 16 2024	0.434	0.00	0.00%	0.40999	0.434	0.40	12,091
Jul 15 2024	0.434	0.014	3.33%	0.41	0.434	0.40	15,334
Jul 12 2024	0.42	-0.0088	-2.05%	0.365	0.42	0.365	5,522
Jul 11 2024	0.4288	0.0183	4.46%	0.41	0.428945	0.39	29,737
Jul 10 2024	0.4105	0.0275	7.18%	0.3655	0.425	0.3655	69,843
Jul 09 2024	0.383	-0.0369	-8.79%	0.42	0.42	0.365	28,126
Jul 08 2024	0.4199	0.0101	2.46%	0.37	0.4199	0.365	27,657
Jul 05 2024	0.4098	0.0298	7.84%	0.38	0.41	0.355	23,590
Jul 03 2024	0.38	0.0299	8.54%	0.43	0.43	0.326	26,517
Jul 02 2024	0.3501	0.0001	0.03%	0.35	0.40	0.35	11,709
Jul 01 2024	0.35	-0.0001	-0.03%	0.3501	0.3734	0.333	13,015
Jun 28 2024	0.3501	-0.0199	-5.38%	0.3501	0.40	0.3501	32,716
Jun 27 2024	0.37	0.002	0.54%	0.38	0.39	0.35	8,856
Jun 26 2024	0.368	0.0229	6.64%	0.35	0.38	0.3451	45,143
Jun 25 2024	0.3451	-0.001	-0.29%	0.3455	0.378	0.341	36,609
Jun 24 2024	0.3461	-0.0119	-3.32%	0.36	0.3889	0.34	22,767
Jun 21 2024	0.358	0.013	3.77%	0.3376	0.358	0.3301	35,533
Jun 20 2024	0.345	0.015	4.55%	0.32	0.364	0.2811	225,422
Jun 18 2024	0.33	-0.074	-18.32%	0.41	0.435	0.271	124,280
Jun 17 2024	0.404	-0.0459	-10.20%	0.4498	0.4498	0.39	63,641
Jun 14 2024	0.4499	0.0549	13.90%	0.39	0.4499	0.332	191,948
Jun 13 2024	0.395	0.135	51.92%	0.23	0.547	0.226	1,348,649
Jun 12 2024	0.26	-6.56	-96.19%	0.35	0.50	0.201	1,669,239
Jun 11 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 10 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 07 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 06 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 05 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 04 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
Jun 03 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 31 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 30 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 29 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 28 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 24 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 23 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 22 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 21 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 20 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 17 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 16 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 15 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 14 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 13 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 10 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 09 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 08 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 07 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 06 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 03 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 02 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0
May 01 2024	6.82	0.00	0.00%	6.82	6.82	6.82	0

BioSig Technologies (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions