BioSig Technologies (BSGM) Stock Chart & Stock Price History $1.11 +0.05 (+4.72%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends BioSig Technologies Stock Price Performance5 Day Performance+16.10%1 Month Performance+258.06%3 Month Performance+208.33%6 Month Performance-37.64%Year-To-Date Performance-76.63%1 Year Performance-75.87% 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 Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. BSGM Stock Chart for Saturday, November, 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 Capitalization11/01/2024$1.06$1.11+4.25%$1.11$1.04151,407 shs$18.06 million10/31/2024$1.11$1.06-4.50%$1.10$1.02148,871 shs$17.32 million10/30/2024$1.00$1.11+11.01%$1.12$0.93330,789 shs$18.14 million10/29/2024$0.96$1.00+4.58%$1.03$0.93290,419 shs$16.34 million10/28/2024$0.87$0.96+10.09%$1.00$0.87304,194 shs$13.56 million10/25/2024$0.82$0.87+6.39%$0.95$0.79238,401 shs$12.32 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. 10/24/2024$1.00$0.82-18.37%$1.01$0.73446,193 shs$11.58 million10/23/2024$0.67$1.00+49.25%$1.25$0.694.72 million shs$14.19 million10/22/2024$0.50$0.67+34.03%$0.73$0.47777,326 shs$9.51 million10/21/2024$0.50$0.50+0.23%$0.51$0.4523,233 shs$7.09 million10/18/2024$0.32$0.50+56.01%$0.53$0.32208,733 shs$7.08 million10/17/2024$0.33$0.32-1.63%$0.33$0.306,166 shs$4.54 million10/16/2024$0.32$0.33+2.85%$0.33$0.2888,546 shs$4.61 million10/15/2024$0.30$0.32+5.33%$0.32$0.2730,491 shs$4.48 million10/14/2024$0.32$0.30-5.96%$0.32$0.2320,760 shs$4.26 million10/11/2024$0.29$0.32+10.04%$0.32$0.285,997 shs$5.21 million10/10/2024$0.27$0.29+7.37%$0.29$0.2524,802 shs$4.11 million10/09/2024$0.25$0.27+6.59%$0.27$0.2335,229 shs$3.83 million10/08/2024$0.30$0.25-14.57%$0.28$0.2326,608 shs$3.59 million10/07/2024$0.30$0.30-0.03%$0.32$0.2461,711 shs$4.21 million10/04/2024$0.32$0.30-7.31%$0.34$0.2716,803 shs$4.21 million10/03/2024$0.31$0.32+3.23%$0.37$0.3013,073 shs$4.54 million10/02/2024$0.30$0.31+4.03%$0.31$0.3023,327 shs$4.40 million10/01/2024$0.34$0.30-12.35%$0.34$0.2732,588 shs$4.23 million09/30/2024$0.34$0.34$0.34$0.298,814 shs$4.82 million09/27/2024$0.33$0.34+3.00%$0.34$0.289,284 shs$4.82 million09/26/2024$0.34$0.33-2.51%$0.34$0.2827,081 shs$5.39 million09/25/2024$0.32$0.34+5.95%$0.34$0.2818,719 shs$5.53 million09/24/2024$0.34$0.32-6.00%$0.34$0.30654 shs$4.53 million09/23/2024$0.34$0.34$0.34$0.345,828 shs$4.82 million09/20/2024$0.32$0.34+4.65%$0.34$0.3120,813 shs$4.82 million09/19/2024$0.32$0.32+2.15%$0.34$0.3068,767 shs$4.61 million09/18/2024$0.31$0.32+3.40%$0.34$0.3040,271 shs$4.51 million09/17/2024$0.44$0.31-30.64%$0.44$0.31214,995 shs$4.36 million09/16/2024$0.45$0.44-0.96%$0.45$0.3811,593 shs$6.29 million09/13/2024$0.45$0.45-0.02%$0.45$0.347,755 shs$6.35 million09/12/2024$0.45$0.45$0.45$0.412,025 shs$7.29 million09/11/2024$0.45$0.45$0.45$0.424,758 shs$7.29 million09/10/2024$0.45$0.45$0.45$0.4118,144 shs$7.29 million09/09/2024$0.45$0.45-0.09%$0.45$0.4011,898 shs$7.29 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$0.45$0.41-8.81%$0.45$0.414,774 shs$5.82 million09/05/2024$0.45$0.45$0.45$0.403,418 shs$6.38 million09/04/2024$0.44$0.45+2.18%$0.45$0.403,418 shs$7.32 million09/03/2024$0.44$0.44-0.90%$0.45$0.408,178 shs$7.16 million09/02/2024$0.44$0.44$0.44$0.391,800 shs$7.23 million08/30/2024$0.44$0.44$0.44$0.391,878 shs$6.30 million08/29/2024$0.40$0.44+11.00%$0.44$0.387,956 shs$6.30 million08/28/2024$0.40$0.40-0.02%$0.44$0.405,617 shs$5.67 million08/27/2024$0.45$0.40-10.59%$0.45$0.404,304 shs$5.68 million08/26/2024$0.43$0.45+4.07%$0.45$0.375,355 shs$6.35 million08/23/2024$0.40$0.43+7.50%$0.45$0.3726,336 shs$6.10 million08/22/2024$0.44$0.40-9.09%$0.44$0.3757,904 shs$5.67 million08/21/2024$0.43$0.44+2.09%$0.48$0.3833,555 shs$6.24 million08/20/2024$0.43$0.43+0.03%$0.48$0.4113,026 shs$6.11 million08/19/2024$0.48$0.43-10.24%$0.48$0.419,943 shs$6.11 million08/16/2024$0.50$0.48-3.90%$0.50$0.4120,033 shs$6.81 million08/15/2024$0.51$0.50-2.06%$0.51$0.4131,985 shs$7.09 million08/14/2024$0.52$0.51-1.92%$0.52$0.4023,919 shs$7.24 million08/13/2024$0.49$0.52+5.58%$0.52$0.4012,235 shs$7.38 million08/12/2024$0.51$0.49-3.24%$0.51$0.4051,871 shs$6.99 million08/09/2024$0.40$0.51+26.37%$0.52$0.4210,681 shs$7.22 million08/08/2024$0.38$0.40+6.03%$0.41$0.3812,697 shs$5.71 million08/07/2024$0.37$0.38+2.68%$0.38$0.3325,043 shs$5.74 million08/06/2024$0.34$0.37+8.50%$0.39$0.371,262 shs$5.59 million08/05/2024$0.36$0.34-5.28%$0.37$0.3339,891 shs$5.15 million08/02/2024$0.40$0.36-10.02%$0.38$0.3328,121 shs$5.11 million08/01/2024$0.42$0.40-3.59%$0.43$0.3743,212 shs$5.68 million Related Companies LENSAR Stock Chart Bellevue Life Sciences Acquisition Stock Chart Milestone Scientific Stock Chart InspireMD Stock Chart Cytosorbents Stock Chart Lucid Diagnostics Stock Chart iCAD Stock Chart Envoy Medical Stock Chart Allurion Technologies Stock Chart CollPlant Biotechnologies 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 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored 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. Share BioSig Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Free BSGM Stock Alerts