Free Trial

BioSig Technologies (BSGM) Stock Chart & Stock Price History

BioSig Technologies logo
$1.87 -0.08 (-4.10%)
(As of 11/20/2024 ET)

BioSig Technologies Stock Price Performance

5 Day
Performance
+2.75%
1 Month
Performance
+274.07%
3 Month
Performance
+325.00%
6 Month
Performance
+1.63%
Year-To-Date
Performance
-60.63%
1 Year
Performance
-39.74%
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.

BSGM Stock Chart for Thursday, November, 21, 2024

BioSig Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.95$1.87
-4.10%
$1.99$1.74181,311 shs$32.03 million
11/19/2024$1.91$1.95
+2.09%
$1.96$1.85183,127 shs$33.40 million
11/18/2024$1.82$1.91
+4.95%
$1.93$1.76184,723 shs$32.72 million
11/15/2024$1.58$1.82
+15.19%
$1.88$1.62315,885 shs$31.18 million
11/14/2024$1.75$1.58
-9.71%
$1.75$1.23443,961 shs$27.07 million
11/13/2024$1.98$1.75
-11.62%
$2.02$1.71230,504 shs$29.98 million
11/12/2024$2.23$1.98
-11.21%
$2.33$1.49656,809 shs$32.35 million
11/11/2024$1.99$2.23
+12.06%
$2.28$2.00292,078 shs$36.44 million
11/08/2024$1.76$1.99
+13.07%
$2.00$1.76395,439 shs$32.52 million
11/07/2024$1.69$1.76
+4.14%
$1.76$1.62225,911 shs$28.76 million
11/06/2024$1.63$1.69
+3.68%
$1.69$1.36309,836 shs$27.62 million
11/05/2024$1.53$1.63
+6.54%
$1.67$1.54339,788 shs$26.63 million
11/04/2024$1.11$1.53
+37.84%
$1.62$1.131.60 million shs$25 million
11/01/2024$1.06$1.11
+4.25%
$1.11$1.04151,407 shs$18.06 million
10/31/2024$1.11$1.06
-4.50%
$1.10$1.02148,871 shs$17.32 million
10/30/2024$1.00$1.11
+11.01%
$1.12$0.93330,789 shs$18.14 million
10/29/2024$0.96$1.00
+4.58%
$1.03$0.93290,419 shs$16.34 million
10/28/2024$0.87$0.96
+10.09%
$1.00$0.87304,194 shs$13.56 million
10/25/2024$0.82$0.87
+6.39%
$0.95$0.79238,401 shs$12.32 million
10/24/2024$1.00$0.82
-18.37%
$1.01$0.73446,193 shs$11.58 million
10/23/2024$0.67$1.00
+49.25%
$1.25$0.694.72 million shs$14.19 million
10/22/2024$0.50$0.67
+34.03%
$0.73$0.47777,326 shs$9.51 million
10/21/2024$0.50$0.50
+0.23%
$0.51$0.4523,233 shs$7.09 million


This page (NASDAQ:BSGM) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners