BioSig Technologies Inc. (BSGM)
NASDAQ: BSGM
· Real-Time Price · USD
5.18
0.08 (1.57%)
At close: Aug 15, 2025, 12:44 PM
BSGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.52 | 5.36 | 4.35 | 5.10 | 5.10 | 10.87% | 2,106,903 |
| Aug 13, 2025 | 4.63 | 5.01 | 4.53 | 4.60 | 4.60 | -1.50% | 1,252,300 |
| Aug 12, 2025 | 4.14 | 4.81 | 4.09 | 4.67 | 4.67 | 14.18% | 961,010 |
| Aug 11, 2025 | 3.75 | 4.30 | 3.70 | 4.09 | 4.09 | 9.07% | 494,906 |
| Aug 8, 2025 | 3.68 | 3.89 | 3.66 | 3.75 | 3.75 | 1.90% | 372,000 |
| Aug 7, 2025 | 3.87 | 3.92 | 3.63 | 3.68 | 3.68 | -3.41% | 554,730 |
| Aug 6, 2025 | 4.04 | 4.08 | 3.63 | 3.81 | 3.81 | -5.22% | 707,100 |
| Aug 5, 2025 | 4.34 | 4.42 | 3.90 | 4.02 | 4.02 | -9.26% | 637,941 |
| Aug 4, 2025 | 4.30 | 4.57 | 4.27 | 4.43 | 4.43 | 3.26% | 328,049 |
| Aug 1, 2025 | 4.52 | 4.65 | 4.05 | 4.29 | 4.29 | -7.14% | 631,100 |
| Jul 31, 2025 | 4.45 | 4.83 | 4.45 | 4.62 | 4.62 | 2.21% | 435,500 |
| Jul 30, 2025 | 4.51 | 5.02 | 4.35 | 4.52 | 4.52 | 1.80% | 655,200 |
| Jul 29, 2025 | 4.65 | 4.97 | 4.44 | 4.44 | 4.44 | -2.84% | 597,300 |
| Jul 28, 2025 | 4.79 | 4.87 | 4.28 | 4.57 | 4.57 | -4.59% | 725,448 |
| Jul 25, 2025 | 5.39 | 5.39 | 4.50 | 4.79 | 4.79 | -4.77% | 1,308,438 |
| Jul 24, 2025 | 5.64 | 5.68 | 4.96 | 5.03 | 5.03 | -9.21% | 919,900 |
| Jul 23, 2025 | 6.25 | 6.45 | 5.50 | 5.54 | 5.54 | -9.18% | 1,050,500 |
| Jul 22, 2025 | 5.66 | 6.20 | 5.49 | 6.10 | 6.10 | 5.90% | 1,160,000 |
| Jul 21, 2025 | 4.75 | 5.85 | 4.65 | 5.76 | 5.76 | 24.41% | 2,199,700 |
| Jul 18, 2025 | 4.90 | 5.16 | 4.52 | 4.63 | 4.63 | -2.53% | 1,179,000 |