Free Trial
→ Elon Warns: Exec Order 14024 Targets Dollar (From Priority Gold) (Ad) Buy BSGM Stock  Free BSGM Stock Alerts

BioSig Technologies (BSGM) Stock Chart & Stock Price History

BioSig Technologies logo
$0.59 -0.02 (-3.88%)
As of 12:45 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

BioSig Technologies Stock Price Performance

5 Day
Performance
+8.00%
1 Month
Performance
-36.38%
3 Month
Performance
-59.86%
6 Month
Performance
+74.71%
Year-To-Date
Performance
-60.13%
1 Year
Performance
-10.14%
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 Friday, March, 28, 2025

BSGM Chart by TradingView
Remove Ads

BioSig Technologies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$0.59$0.62
+5.10%		$0.63$0.55459,251 shs$10.65 million
03/26/2025$0.53$0.59
+11.36%		$0.64$0.50363,938 shs$10.13 million
03/25/2025$0.49$0.53
+6.93%		$0.57$0.50412,821 shs$9.10 million
03/24/2025$0.55$0.49
-10.22%		$0.52$0.461.26 million shs$8.51 million
03/21/2025$0.67$0.55
-17.37%		$0.67$0.53434,463 shs$9.48 million
03/20/2025$0.65$0.67
+2.40%		$0.70$0.6193,364 shs$11.47 million
03/19/2025$0.66$0.65
-1.37%		$0.73$0.6321,525 shs$11.36 million
03/18/2025$0.68$0.66
-3.65%		$0.69$0.6263,866 shs$11.36 million
03/17/2025$0.61$0.68
+11.49%		$0.69$0.58122,150 shs$11.79 million
03/14/2025$0.60$0.61
+2.25%		$0.64$0.55137,257 shs$10.57 million
03/13/2025$0.74$0.60
-18.48%		$0.80$0.52255,014 shs$10.34 million
03/12/2025$0.74$0.74
-0.22%		$0.81$0.61319,403 shs$12.69 million
03/11/2025$0.81$0.74
-8.94%		$0.84$0.7452,607 shs$12.71 million
03/10/2025$0.78$0.81
+3.24%		$0.85$0.75117,107 shs$13.96 million
03/07/2025$0.85$0.78
-7.80%		$0.87$0.7396,795 shs$13.52 million
03/06/2025$0.88$0.85
-2.74%		$0.95$0.80157,748 shs$14.67 million
03/05/2025$0.88$0.88
-0.57%		$0.95$0.84209,271 shs$15.08 million
03/04/2025$0.98$0.88
-10.20%		$0.95$0.86260,382 shs$15.17 million
03/03/2025$0.93$0.98
+4.96%		$1.03$0.82233,986 shs$16.89 million
02/28/2025$0.88$0.93
+6.10%		$0.98$0.86201,207 shs$16.09 million
02/27/2025$1.10$0.88
-20.00%		$1.10$0.88801,241 shs$15.17 million
Related Companies

This page (NASDAQ:BSGM) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
Doomed: These 50 Stocks Will Die Under Trump’s MAGA policies.
Remember Kodak? Sears? Circuit City? They all failed to adapt to the changing times. Now, history is abo...
Banyan Hill Publishing | Sponsored
Trump… a socialist?
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Is Trump Secretly Pumping Up Elon’s New AI Venture?
President Trump just bought a Tesla - right in front of the White House. But what most investors don't real...
Behind the Markets | Sponsored