BioSig Technologies Inc. (BSGM)
1.16
-0.04 (-3.33%)
At close: Jan 17, 2025, 3:59 PM
1.20
3.45%
After-hours Jan 17, 2025, 06:41 PM EST
BSGM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.25 | 1.32 | 1.21 | 1.24 | -0.05 | -3.88% | 105,117 |
| Jan 14, 2025 | 1.36 | 1.46 | 1.17 | 1.29 | -0.12 | -8.51% | 278,200 |
| Jan 13, 2025 | 1.41 | 1.49 | 1.35 | 1.41 | -0.03 | -2.08% | 35,863 |
| Jan 10, 2025 | 1.27 | 1.50 | 1.26 | 1.44 | 0.13 | 9.92% | 215,700 |
| Jan 8, 2025 | 1.44 | 1.44 | 1.23 | 1.31 | -0.06 | -4.38% | 106,000 |
| Jan 7, 2025 | 1.46 | 1.57 | 1.35 | 1.37 | -0.08 | -5.52% | 94,118 |
| Jan 6, 2025 | 1.67 | 1.67 | 1.41 | 1.45 | -0.13 | -8.23% | 108,233 |
| Jan 3, 2025 | 1.49 | 1.61 | 1.39 | 1.58 | 0.18 | 12.86% | 205,613 |
| Jan 2, 2025 | 1.51 | 1.51 | 1.34 | 1.40 | -0.09 | -6.04% | 50,445 |
| Dec 31, 2024 | 1.30 | 1.51 | 1.25 | 1.49 | 0.19 | 14.62% | 542,700 |
| Dec 30, 2024 | 1.47 | 1.47 | 1.28 | 1.30 | -0.18 | -12.16% | 79,524 |
| Dec 27, 2024 | 1.60 | 1.60 | 1.40 | 1.48 | 0.05 | 3.50% | 80,200 |
| Dec 26, 2024 | 1.50 | 1.55 | 1.39 | 1.43 | -0.05 | -3.38% | 99,031 |
| Dec 24, 2024 | 1.47 | 1.50 | 1.39 | 1.48 | -0.01 | -0.67% | 52,200 |
| Dec 23, 2024 | 1.32 | 1.51 | 1.28 | 1.49 | 0.15 | 11.19% | 288,948 |
| Dec 20, 2024 | 1.30 | 1.55 | 1.22 | 1.34 | 0.04 | 3.08% | 672,100 |
| Dec 19, 2024 | 1.49 | 1.50 | 1.26 | 1.30 | 0.02 | 1.56% | 116,413 |
| Dec 18, 2024 | 1.50 | 1.60 | 1.23 | 1.28 | -0.05 | -3.76% | 176,900 |
| Dec 17, 2024 | 1.60 | 1.65 | 1.26 | 1.33 | -0.27 | -16.88% | 366,739 |
| Dec 16, 2024 | 1.47 | 1.70 | 1.43 | 1.60 | 0.13 | 8.84% | 146,200 |
| Dec 13, 2024 | 1.80 | 1.87 | 1.36 | 1.47 | -0.28 | -16.00% | 381,400 |
| Dec 12, 2024 | 1.47 | 1.79 | 1.47 | 1.75 | 0.32 | 22.38% | 395,403 |
| Dec 11, 2024 | 1.35 | 1.48 | 1.35 | 1.43 | 0.13 | 10.00% | 264,431 |
| Dec 10, 2024 | 1.08 | 1.44 | 1.08 | 1.30 | 0.20 | 18.18% | 238,059 |
| Dec 9, 2024 | 1.43 | 1.45 | 0.92 | 1.10 | -0.32 | -22.54% | 439,429 |
| Dec 6, 2024 | 1.59 | 1.59 | 1.33 | 1.42 | -0.05 | -3.40% | 261,600 |
| Dec 5, 2024 | 1.40 | 1.51 | 1.38 | 1.47 | 0.06 | 4.26% | 275,272 |
| Dec 4, 2024 | 1.70 | 1.73 | 1.36 | 1.41 | -0.31 | -18.02% | 291,100 |
| Dec 3, 2024 | 1.51 | 1.80 | 1.49 | 1.72 | 0.20 | 13.16% | 179,039 |
| Dec 2, 2024 | 1.81 | 1.87 | 1.44 | 1.52 | -0.31 | -16.94% | 127,316 |
| Nov 29, 2024 | 1.83 | 1.88 | 1.74 | 1.83 | 0.04 | 2.23% | 45,400 |
| Nov 27, 2024 | 1.88 | 1.89 | 1.77 | 1.79 | -0.12 | -6.28% | 233,336 |
| Nov 26, 2024 | 1.95 | 1.99 | 1.81 | 1.91 | -0.07 | -3.54% | 212,214 |
| Nov 25, 2024 | 1.97 | 2.00 | 1.77 | 1.98 | -0.02 | -1.00% | 277,332 |
| Nov 22, 2024 | 1.96 | 2.02 | 1.80 | 2.00 | 0.07 | 3.63% | 231,800 |
| Nov 21, 2024 | 1.88 | 1.96 | 1.56 | 1.93 | 0.06 | 3.21% | 555,700 |
| Nov 20, 2024 | 1.95 | 1.99 | 1.74 | 1.87 | -0.08 | -4.10% | 181,412 |
| Nov 19, 2024 | 1.94 | 1.96 | 1.85 | 1.95 | 0.04 | 2.09% | 183,372 |
| Nov 18, 2024 | 1.88 | 1.93 | 1.76 | 1.91 | 0.09 | 4.95% | 185,817 |
| Nov 15, 2024 | 1.62 | 1.88 | 1.62 | 1.82 | 0.24 | 15.19% | 318,004 |
| Nov 14, 2024 | 1.71 | 1.75 | 1.23 | 1.58 | -0.17 | -9.71% | 446,136 |
| Nov 13, 2024 | 2.01 | 2.02 | 1.71 | 1.75 | -0.23 | -11.62% | 230,771 |
| Nov 12, 2024 | 2.23 | 2.33 | 1.49 | 1.98 | -0.25 | -11.21% | 657,066 |
| Nov 11, 2024 | 2.05 | 2.28 | 2.00 | 2.23 | 0.24 | 12.06% | 292,124 |
| Nov 8, 2024 | 1.79 | 2.00 | 1.76 | 1.99 | 0.23 | 13.07% | 407,917 |
| Nov 7, 2024 | 1.70 | 1.76 | 1.62 | 1.76 | 0.07 | 4.14% | 250,000 |
| Nov 6, 2024 | 1.63 | 1.69 | 1.36 | 1.69 | 0.06 | 3.68% | 315,500 |
| Nov 5, 2024 | 1.55 | 1.67 | 1.53 | 1.63 | 0.10 | 6.54% | 341,900 |