BioSig Technologies (BSGM) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free BSGM Stock Alerts $2.01 -0.02 (-0.99%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BioSig Technologies Stock Price Performance5 Day Performance-2.43%1 Month Performance+12.92%3 Month Performance+185.07%6 Month Performance-33.55%Year-To-Date Performance-57.68%1 Year Performance-84.77% Receive BSGM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BioSig Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. BSGM Stock Chart for Sunday, June, 2, 2024 BSGM Chart by TradingView BioSig Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.03$2.01-0.99%$2.26$1.91161,998 shs$25.09 million05/30/2024$2.40$2.03-15.42%$2.20$1.89334,949 shs$25.33 million05/29/2024$2.06$2.40+16.50%$2.57$2.05604,916 shs$25.70 million05/28/2024$1.73$2.06+19.08%$2.15$1.75420,442 shs$25.71 million05/27/2024$1.73$1.73$1.80$1.6182,500 shs$21.59 million05/24/2024$1.64$1.73+5.49%$1.80$1.6282,490 shs$21.58 million Get the Latest News and Ratings for BSGM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BioSig Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.61$1.64+1.86%$1.70$1.6046,879 shs$20.47 million05/22/2024$1.84$1.61-12.50%$1.82$1.60115,065 shs$18.03 million05/21/2024$1.77$1.84+3.95%$1.88$1.76109,698 shs$20.61 million05/20/2024$1.65$1.77+7.27%$1.92$1.51160,763 shs$19.82 million05/17/2024$1.61$1.65+2.48%$1.74$1.58112,987 shs$18.48 million05/16/2024$1.55$1.61+3.87%$1.64$1.5079,620 shs$18.03 million05/15/2024$1.58$1.55-1.90%$1.69$1.48102,495 shs$17.36 million05/14/2024$1.41$1.58+12.06%$1.68$1.42152,619 shs$17.70 million05/13/2024$1.25$1.41+12.80%$1.48$1.23122,096 shs$15.79 million05/10/2024$1.28$1.27-0.78%$1.31$1.25113,577 shs$14.22 million05/09/2024$1.27$1.28+0.79%$1.34$1.21123,764 shs$14.34 million05/08/2024$1.33$1.27-4.51%$1.40$1.25102,433 shs$14.22 million05/07/2024$1.42$1.33-6.34%$1.50$1.27213,276 shs$14.90 million05/06/2024$1.71$1.42-16.96%$1.78$1.41194,904 shs$15.90 million05/03/2024$1.78$1.71-3.93%$1.83$1.55105,803 shs$19.15 million05/02/2024$1.99$1.78-10.55%$1.97$1.74159,783 shs$19.94 million05/01/2024$1.66$1.99+19.88%$2.00$1.60485,895 shs$22.29 million04/30/2024$1.34$1.66+23.88%$1.85$1.27379,695 shs$18.59 million04/29/2024$1.37$1.34-2.19%$1.38$1.2857,253 shs$15.01 million04/26/2024$1.30$1.37+5.38%$1.39$1.2795,746 shs$15.34 million04/25/2024$1.32$1.30-1.52%$1.33$1.2655,137 shs$14.56 million04/24/2024$1.48$1.32-10.81%$1.46$1.26154,815 shs$14.78 million04/23/2024$1.56$1.48-4.82%$1.54$1.4275,356 shs$16.58 million04/22/2024$1.41$1.56+10.28%$1.59$1.30214,965 shs$17.42 million04/19/2024$1.54$1.41-8.44%$1.56$1.35199,537 shs$15.79 million04/18/2024$1.63$1.54-5.52%$1.69$1.38417,122 shs$13.83 million04/17/2024$1.51$1.63+7.95%$2.44$1.533.99 million shs$14.64 million04/16/2024$1.10$1.51+37.27%$1.94$1.063.28 million shs$13.56 million04/15/2024$1.36$1.10-19.12%$1.36$1.04369,404 shs$9.88 million04/12/2024$1.49$1.36-8.72%$1.57$1.16924,994 shs$12.21 million04/11/2024$2.01$1.49-25.87%$2.38$1.365.22 million shs$13.38 million04/10/2024$1.62$2.01+24.07%$2.38$1.5412.67 million shs$18.05 million04/09/2024$1.24$1.62+30.65%$2.97$1.0121.58 million shs$14.55 million04/08/2024$0.65$1.24+91.56%$1.70$0.653.85 million shs$11.14 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$0.63$0.65+3.24%$0.66$0.5840,569 shs$5.81 million04/04/2024$0.65$0.63-3.39%$0.67$0.5971,422 shs$5.63 million04/03/2024$0.68$0.65-3.99%$0.71$0.48361,238 shs$5.83 million04/02/2024$0.70$0.68-3.43%$0.71$0.6569,164 shs$6.07 million04/01/2024$0.66$0.70+5.90%$0.80$0.62127,751 shs$6.29 million03/29/2024$0.66$0.66$0.77$0.65272,267 shs$5.94 million03/28/2024$0.71$0.66-7.03%$0.77$0.65268,652 shs$5.94 million03/27/2024$0.47$0.71+51.28%$0.76$0.47348,205 shs$6.39 million03/26/2024$0.54$0.47-13.36%$0.57$0.4699,125 shs$4.22 million03/25/2024$0.54$0.54+0.65%$0.57$0.5446,694 shs$4.87 million03/22/2024$0.53$0.54+1.70%$0.55$0.5263,911 shs$4.84 million03/21/2024$0.52$0.53+1.90%$0.55$0.5067,856 shs$4.76 million03/20/2024$0.55$0.52-5.18%$0.54$0.5050,416 shs$4.67 million03/19/2024$0.55$0.55+0.02%$0.57$0.5249,710 shs$4.93 million03/18/2024$0.53$0.55+3.43%$0.58$0.5187,260 shs$4.93 million03/15/2024$0.53$0.53+0.23%$0.65$0.53275,277 shs$4.76 million03/14/2024$0.54$0.53-2.22%$0.54$0.5046,237 shs$4.75 million03/13/2024$0.49$0.54+10.41%$0.59$0.4767,020 shs$4.86 million03/12/2024$0.53$0.49-7.55%$0.52$0.47166,581 shs$4.40 million03/11/2024$0.62$0.53-14.52%$0.64$0.51277,823 shs$4.76 million03/08/2024$0.59$0.62+4.91%$0.67$0.59182,785 shs$5.57 million03/07/2024$0.65$0.59-8.37%$0.64$0.57152,468 shs$5.79 million03/06/2024$0.66$0.65-2.27%$0.68$0.6185,758 shs$5.79 million03/05/2024$0.69$0.66-4.22%$0.70$0.62150,459 shs$5.93 million03/04/2024$0.71$0.69-2.27%$0.75$0.65154,093 shs$6.19 million03/01/2024$0.69$0.71+2.78%$0.73$0.61275,172 shs$6.33 million Related Companies: Rockwell Medical Stock Chart FONAR Stock Chart Vivani Medical Stock Chart Hyperfine Stock Chart electroCore Stock Chart Cutera Stock Chart Movano Stock Chart Precision Optics Stock Chart IRIDEX Stock Chart Pixie Dust Technologies Stock Chart Receive BSGM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BioSig Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BSGM) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BioSig Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.