BioSig Technologies Inc. (BSGM)
0.61
-0.00 (-0.46%)
At close: Mar 28, 2025, 3:59 PM
0.60
-0.89%
After-hours: Mar 28, 2025, 06:54 PM EDT
BSGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | -0.03 | -4.84% | 58,986 |
| Mar 27, 2025 | 0.57 | 0.63 | 0.55 | 0.62 | 0.03 | 5.08% | 459,300 |
| Mar 26, 2025 | 0.51 | 0.64 | 0.50 | 0.59 | 0.06 | 11.32% | 377,700 |
| Mar 25, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.04 | 8.16% | 415,800 |
| Mar 24, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | -0.06 | -10.91% | 1,307,500 |
| Mar 21, 2025 | 0.67 | 0.67 | 0.53 | 0.55 | -0.12 | -17.91% | 562,500 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.61 | 0.67 | 0.02 | 3.08% | 93,400 |
| Mar 19, 2025 | 0.68 | 0.73 | 0.63 | 0.65 | -0.01 | -1.52% | 21,636 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.62 | 0.66 | -0.02 | -2.94% | 63,942 |
| Mar 17, 2025 | 0.64 | 0.69 | 0.58 | 0.68 | 0.07 | 11.48% | 122,200 |
| Mar 14, 2025 | 0.58 | 0.64 | 0.55 | 0.61 | 0.01 | 1.67% | 137,400 |
| Mar 13, 2025 | 0.73 | 0.80 | 0.52 | 0.60 | -0.14 | -18.92% | 256,315 |
| Mar 12, 2025 | 0.80 | 0.81 | 0.61 | 0.74 | 0.00 | 0.00% | 319,403 |
| Mar 11, 2025 | 0.77 | 0.84 | 0.74 | 0.74 | -0.07 | -8.64% | 53,427 |
| Mar 10, 2025 | 0.80 | 0.85 | 0.75 | 0.81 | 0.03 | 3.85% | 124,420 |
| Mar 7, 2025 | 0.82 | 0.87 | 0.73 | 0.78 | -0.07 | -8.24% | 96,813 |
| Mar 6, 2025 | 0.88 | 0.95 | 0.80 | 0.85 | -0.03 | -3.41% | 157,759 |
| Mar 5, 2025 | 0.88 | 0.95 | 0.84 | 0.88 | 0.00 | 0.00% | 209,503 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.86 | 0.88 | -0.10 | -10.20% | 260,400 |
| Mar 3, 2025 | 0.95 | 1.03 | 0.82 | 0.98 | 0.05 | 5.38% | 234,003 |
| Feb 28, 2025 | 0.89 | 0.98 | 0.86 | 0.93 | 0.05 | 5.68% | 201,711 |
| Feb 27, 2025 | 1.02 | 1.10 | 0.88 | 0.88 | -0.22 | -20.00% | 804,239 |
| Feb 26, 2025 | 1.07 | 1.14 | 0.97 | 1.10 | 0.02 | 1.85% | 165,534 |
| Feb 25, 2025 | 0.95 | 1.24 | 0.94 | 1.08 | 0.13 | 13.68% | 1,779,526 |
| Feb 24, 2025 | 0.93 | 0.96 | 0.83 | 0.95 | 0.03 | 3.26% | 109,994 |
| Feb 21, 2025 | 0.82 | 0.92 | 0.77 | 0.92 | 0.10 | 12.20% | 4,326,935 |
| Feb 20, 2025 | 0.90 | 0.96 | 0.81 | 0.82 | -0.09 | -9.89% | 222,900 |
| Feb 19, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.01 | 1.11% | 14,495 |
| Feb 18, 2025 | 0.95 | 0.98 | 0.87 | 0.90 | -0.04 | -4.26% | 88,900 |
| Feb 14, 2025 | 0.97 | 0.99 | 0.84 | 0.94 | 0.03 | 3.30% | 163,567 |
| Feb 13, 2025 | 0.85 | 0.95 | 0.78 | 0.91 | 0.06 | 7.06% | 262,703 |
| Feb 12, 2025 | 0.89 | 0.94 | 0.80 | 0.85 | -0.04 | -4.49% | 177,012 |
| Feb 11, 2025 | 0.87 | 0.94 | 0.81 | 0.89 | 0.01 | 1.14% | 188,754 |
| Feb 10, 2025 | 0.94 | 0.99 | 0.83 | 0.88 | -0.03 | -3.30% | 89,897 |
| Feb 7, 2025 | 0.90 | 1.07 | 0.90 | 0.91 | -0.02 | -2.15% | 251,641 |
| Feb 6, 2025 | 1.03 | 1.10 | 0.93 | 0.93 | -0.11 | -10.58% | 100,573 |
| Feb 5, 2025 | 1.03 | 1.09 | 1.02 | 1.04 | -0.02 | -1.89% | 35,438 |
| Feb 4, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 0.02 | 1.92% | 55,298 |
| Feb 3, 2025 | 1.03 | 1.06 | 0.95 | 1.04 | 0.01 | 0.97% | 131,682 |
| Jan 31, 2025 | 0.88 | 1.04 | 0.82 | 1.03 | 0.21 | 25.61% | 289,100 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.82 | 0.82 | -0.13 | -13.68% | 152,413 |
| Jan 29, 2025 | 0.92 | 1.02 | 0.90 | 0.95 | 0.03 | 3.26% | 213,922 |
| Jan 28, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | -0.04 | -4.17% | 52,320 |
| Jan 27, 2025 | 1.02 | 1.08 | 0.91 | 0.96 | -0.05 | -4.95% | 118,522 |
| Jan 24, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | -0.07 | -6.48% | 103,648 |
| Jan 23, 2025 | 1.11 | 1.11 | 1.00 | 1.08 | -0.06 | -5.26% | 219,000 |
| Jan 22, 2025 | 1.10 | 1.19 | 1.10 | 1.14 | 0.01 | 0.88% | 96,600 |
| Jan 21, 2025 | 1.18 | 1.18 | 1.00 | 1.13 | -0.03 | -2.59% | 192,145 |
| Jan 17, 2025 | 1.19 | 1.27 | 1.16 | 1.16 | -0.02 | -1.69% | 174,889 |
| Jan 16, 2025 | 1.32 | 1.32 | 1.18 | 1.18 | -0.06 | -4.84% | 49,511 |