Dark

BSGM
BioSig Technologies, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

1.79USD+21.769%(+0.32)711,688

1.78Bid 1.81Ask 0.03Spread

Pre-market

May 8, 2025 9:06:30 AM EDT

1.55USD+5.429%(+0.08)11,942

After-hours

May 8, 2025 4:45:30 PM EDT

1.82USD+1.676%(+0.03)13,872

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.72000	1.820000	1.630000	1.790000	+21.769%	711,688	0.000%
2025-05-07	1.41000	1.480000	1.280000	1.470000	+2.797%	305,372	+21.769%
2025-05-06	1.35000	1.470000	1.330200	1.430000	-1.379%	259,426	+25.175%
2025-05-05	1.25000	1.510000	1.150000	1.450000	+5.839%	2,707,560	+23.448%
2025-05-02	1.22500	1.430000	1.200000	1.370000	+12.295%	497,176	+30.657%
2025-05-01	1.04000	1.300000	1.030000	1.220000	+18.447%	569,831	+46.721%
2025-04-30	1.01000	1.040000	0.922500	1.030000	+11.944%	268,093	+73.786%
2025-04-29	1.00000	1.050000	0.920000	0.920100	-11.529%	282,965	+94.544%
2025-04-28	0.92000	1.140000	0.920000	1.040000	+13.043%	582,720	+72.115%
2025-04-25	0.82010	0.949900	0.720000	0.920000	+9.524%	975,872	+94.565%
2025-04-24	0.62000	0.899900	0.620000	0.840000	+31.250%	722,209	+113.095%
2025-04-23	0.64000	0.650000	0.585000	0.640000	+12.281%	143,866	+179.688%
2025-04-22	0.55000	0.580000	0.490100	0.570000	+6.642%	153,216	+214.035%
2025-04-21	0.63940	0.640000	0.513800	0.534499	-7.845%	208,166	+234.893%
2025-04-17	0.57270	0.670000	0.543500	0.580000	0.000%	122,281	+208.621%
2025-04-16	0.57230	0.621600	0.533600	0.580000	-1.695%	258,316	+208.621%
2025-04-15	0.64000	0.669600	0.580000	0.590000	-9.231%	151,699	+203.390%
2025-04-14	0.55750	0.670000	0.557500	0.650000	+12.028%	26,528	+175.385%
2025-04-11	0.59000	0.604000	0.553000	0.580210	-4.098%	54,794	+208.509%
2025-04-10	0.63000	0.690000	0.560300	0.605000	-3.968%	69,612	+195.868%
2025-04-09	0.46000	0.639900	0.460000	0.630000	+31.854%	144,156	+184.127%
2025-04-08	0.47700	0.530000	0.450600	0.477800	-9.849%	34,136	+274.634%
2025-04-07	0.51500	0.530000	0.400000	0.530000	+2.913%	91,576	+237.736%
2025-04-04	0.51000	0.539000	0.477700	0.515000	+1.980%	150,000	+247.573%
2025-04-03	0.52000	0.520000	0.499500	0.505000	-3.331%	35,917	+254.455%
2025-04-02	0.52260	0.558000	0.520000	0.522400	-5.874%	58,016	+242.649%
2025-04-01	0.60000	0.640000	0.528500	0.555000	-7.685%	152,157	+222.523%
2025-03-31	0.57000	0.648000	0.566700	0.601200	+1.898%	51,150	+197.738%
2025-03-28	0.61800	0.628000	0.570100	0.590000	-4.531%	60,883	+203.390%
2025-03-27	0.57040	0.628000	0.550500	0.618000	+5.102%	459,251	+189.644%
2025-03-26	0.51220	0.638000	0.501000	0.588000	+11.364%	377,653	+204.422%
2025-03-25	0.51000	0.567000	0.495000	0.528000	+6.926%	415,790	+239.015%
2025-03-24	0.48040	0.521900	0.461300	0.493800	-9.411%	1,307,468	+262.495%
2025-03-21	0.66560	0.665600	0.529100	0.545100	-18.104%	562,485	+228.380%
2025-03-20	0.69950	0.699500	0.610000	0.665600	+2.400%	93,364	+168.930%
2025-03-19	0.67900	0.728000	0.630000	0.650000	-1.366%	21,636	+175.385%
2025-03-18	0.68700	0.687000	0.620000	0.659000	-3.655%	63,942	+171.624%
2025-03-17	0.63560	0.691000	0.582200	0.684000	+11.491%	122,150	+161.696%
2025-03-14	0.58010	0.644000	0.550000	0.613500	+2.250%	137,362	+191.769%
2025-03-13	0.73000	0.798000	0.520000	0.600000	-18.478%	256,315	+198.333%
2025-03-12	0.80000	0.811000	0.610600	0.736000	-0.217%	319,403	+143.207%
2025-03-11	0.77030	0.843100	0.737600	0.737600	-8.938%	53,427	+142.679%
2025-03-10	0.79760	0.850000	0.750000	0.810000	+3.237%	124,420	+120.988%
2025-03-07	0.81870	0.870000	0.731900	0.784600	-7.803%	96,813	+128.142%
2025-03-06	0.88500	0.948499	0.800000	0.851000	-2.743%	157,759	+110.341%
2025-03-05	0.88000	0.950000	0.840000	0.875000	-0.568%	209,503	+104.571%
2025-03-04	0.94870	0.948700	0.860300	0.880000	-10.204%	260,382	+103.409%
2025-03-03	0.95000	1.030000	0.822800	0.980000	+4.959%	234,003	+82.653%
2025-02-28	0.89000	0.975700	0.862600	0.933700	+6.102%	201,711	+91.710%
2025-02-27	1.02000	1.100000	0.880000	0.880000	-20.000%	804,239	+103.409%
2025-02-26	1.07000	1.140000	0.970000	1.100000	+1.852%	165,534	+62.727%
2025-02-25	0.95000	1.240000	0.943700	1.080000	+13.684%	1,779,526	+65.741%
2025-02-24	0.93000	0.960000	0.826700	0.950000	+2.703%	109,994	+88.421%
2025-02-21	0.82000	0.925000	0.770000	0.925000	+12.135%	4,326,935	+93.514%
2025-02-20	0.90000	0.960000	0.809800	0.824900	-9.352%	222,879	+116.996%
2025-02-19	0.88300	0.940000	0.880000	0.910000	+1.111%	14,495	+96.703%
2025-02-18	0.95000	0.980000	0.870700	0.900000	-4.255%	88,897	+98.889%
2025-02-14	0.97000	0.988000	0.842800	0.939999	+3.297%	163,567	+90.426%
2025-02-13	0.85000	0.950000	0.780300	0.910000	+7.059%	262,703	+96.703%
2025-02-12	0.89000	0.940000	0.800600	0.850000	-4.063%	177,012	+110.588%
2025-02-11	0.86830	0.940000	0.810000	0.886000	+1.115%	188,754	+102.032%
2025-02-10	0.94000	0.990000	0.832100	0.876228	-3.584%	89,897	+104.285%
2025-02-07	0.90110	1.070000	0.900000	0.908800	-2.174%	251,641	+96.963%
2025-02-06	1.03000	1.100000	0.925600	0.929000	-10.673%	100,573	+92.680%
2025-02-05	1.03000	1.090000	1.020000	1.040000	-1.887%	35,438	+72.115%
2025-02-04	1.01100	1.090100	1.010000	1.060000	+1.923%	55,298	+68.868%
2025-02-03	1.03000	1.060000	0.954800	1.040000	+0.971%	131,682	+72.115%
2025-01-31	0.88200	1.040000	0.820000	1.030000	+25.121%	289,053	+73.786%
2025-01-30	0.98870	1.020000	0.821000	0.823200	-13.438%	152,413	+117.444%
2025-01-29	0.92030	1.020000	0.900200	0.951000	+3.358%	213,922	+88.223%
2025-01-28	0.95200	1.000000	0.920000	0.920100	-4.186%	52,320	+94.544%
2025-01-27	1.02000	1.078400	0.908200	0.960300	-5.389%	118,522	+86.400%
2025-01-24	1.10000	1.100000	1.000000	1.015000	-6.019%	103,648	+76.355%
2025-01-23	1.11000	1.110000	1.000000	1.080000	-5.263%	218,972	+65.741%
2025-01-22	1.10000	1.190000	1.095200	1.140000	+0.885%	96,557	+57.018%
2025-01-21	1.18000	1.180000	1.000000	1.130000	-2.586%	192,145	+58.407%
2025-01-17	1.19000	1.270000	1.160000	1.160000	-1.695%	174,889	+54.310%
2025-01-16	1.32000	1.320000	1.180000	1.180000	-4.839%	49,511	+51.695%
2025-01-15	1.25000	1.320000	1.210000	1.240000	-3.876%	105,117	+44.355%
2025-01-14	1.36000	1.460000	1.170000	1.290000	-8.511%	278,178	+38.760%
2025-01-13	1.41000	1.490000	1.350000	1.410000	-2.083%	35,863	+26.950%
2025-01-10	1.27000	1.495000	1.260000	1.440000	+9.924%	215,697	+24.306%
2025-01-08	1.44000	1.440000	1.230000	1.310000	-4.029%	105,985	+36.641%
2025-01-07	1.46000	1.570000	1.350000	1.365000	-5.862%	94,118	+31.136%
2025-01-06	1.67000	1.670000	1.410100	1.450000	-8.228%	108,233	+23.448%
2025-01-03	1.49000	1.610000	1.390700	1.580000	+12.857%	205,613	+13.291%
2025-01-02	1.51000	1.510000	1.340000	1.400000	-6.040%	50,445	+27.857%
2024-12-31	1.30000	1.510000	1.250000	1.490000	+14.615%	542,651	+20.134%
2024-12-30	1.47000	1.470000	1.280000	1.300000	-12.162%	79,524	+37.692%
2024-12-27	1.60000	1.600000	1.400000	1.480000	+3.497%	80,157	+20.946%
2024-12-26	1.50000	1.550000	1.390000	1.430000	-3.378%	99,031	+25.175%
2024-12-24	1.47000	1.500000	1.390000	1.480000	-0.671%	52,194	+20.946%
2024-12-23	1.32000	1.510000	1.280000	1.490000	+11.194%	288,948	+20.134%
2024-12-20	1.30000	1.550000	1.220000	1.340000	+3.077%	653,153	+33.582%
2024-12-19	1.49000	1.500000	1.260000	1.300000	+1.563%	116,413	+37.692%
2024-12-18	1.50000	1.600000	1.225000	1.280000	-3.759%	176,863	+39.844%
2024-12-17	1.60000	1.650000	1.260000	1.330000	-16.875%	366,739	+34.586%
2024-12-16	1.47000	1.700000	1.430000	1.600000	+8.844%	146,165	+11.875%
2024-12-13	1.80000	1.870000	1.360000	1.470000	-16.000%	381,383	+21.769%
2024-12-12	1.47000	1.790000	1.470000	1.750000	+22.378%	395,403	+2.286%
2024-12-11	1.35000	1.480000	1.350000	1.430000	+10.000%	264,431	+25.175%
2024-12-10	1.08000	1.440000	1.080000	1.300000	+18.182%	238,059	+37.692%
2024-12-09	1.43000	1.450000	0.920000	1.100000	-22.535%	439,429	+62.727%
2024-12-06	1.59000	1.590000	1.330000	1.420000	-3.401%	261,569	+26.056%
2024-12-05	1.40000	1.509900	1.380000	1.470000	+4.255%	275,272	+21.769%
2024-12-04	1.70000	1.725000	1.358000	1.410000	-18.023%	291,090	+26.950%
2024-12-03	1.51000	1.795000	1.490000	1.720000	+13.158%	179,039	+4.070%
2024-12-02	1.81000	1.870000	1.440000	1.520000	-16.940%	127,316	+17.763%
2024-11-29	1.83000	1.880000	1.740000	1.830000	+2.235%	45,354	-2.186%
2024-11-27	1.88000	1.890000	1.770000	1.790000	-6.283%	233,336	0.000%
2024-11-26	1.95000	1.990000	1.810000	1.910000	-3.291%	212,214	-6.283%
2024-11-25	1.97000	2.000000	1.770000	1.975000	-1.250%	277,332	-9.367%
2024-11-22	1.96000	2.020000	1.795000	2.000000	+3.627%	231,779	-10.500%
2024-11-21	1.88000	1.960000	1.560000	1.930000	+3.209%	555,682	-7.254%
2024-11-20	1.95000	1.990000	1.740000	1.870000	-4.103%	181,412	-4.278%
2024-11-19	1.94000	1.960000	1.850000	1.950000	+2.094%	183,372	-8.205%
2024-11-18	1.88000	1.930000	1.760000	1.910000	+4.945%	185,817	-6.283%
2024-11-15	1.62000	1.880600	1.620000	1.820000	+15.190%	318,004	-1.648%
2024-11-14	1.71000	1.750000	1.230000	1.580000	-9.714%	446,136	+13.291%
2024-11-13	2.01000	2.020000	1.705000	1.750000	-11.616%	230,771	+2.286%
2024-11-12	2.23000	2.330000	1.490000	1.980000	-11.211%	657,066	-9.596%
2024-11-11	2.05000	2.280000	2.000000	2.230000	+12.060%	292,124	-19.731%
2024-11-08	1.79000	2.000000	1.760000	1.990000	+13.068%	407,917	-10.050%
2024-11-07	1.70000	1.760000	1.620000	1.760000	+4.142%	249,971	+1.705%
2024-11-06	1.63000	1.690000	1.360000	1.690000	+3.681%	315,459	+5.917%
2024-11-05	1.55000	1.670000	1.530000	1.630000	+6.536%	341,850	+9.816%
2024-11-04	1.13000	1.620000	1.130000	1.530000	+37.838%	1,607,857	+16.993%
2024-11-01	1.07000	1.110000	1.041500	1.110000	+4.717%	210,699	+61.261%
2024-10-31	1.10000	1.100000	1.020000	1.060000	-4.505%	149,613	+68.868%
2024-10-30	1.02000	1.120000	0.930000	1.110000	+11.011%	348,435	+61.261%
2024-10-29	1.01000	1.030000	0.930000	0.999900	+4.581%	296,328	+79.018%
2024-10-28	0.91000	0.999800	0.871700	0.956100	+10.086%	305,040	+87.219%
2024-10-25	0.79700	0.950000	0.788600	0.868500	+5.915%	238,468	+106.102%
2024-10-24	1.01000	1.010000	0.730000	0.820000	-18.000%	449,097	+118.293%
2024-10-23	1.10000	1.260000	0.694400	1.000000	+49.254%	4,726,260	+79.000%
2024-10-22	0.52000	0.730000	0.471000	0.670000	+34.027%	777,327	+167.164%
2024-10-21	0.50000	0.510000	0.450000	0.499900	+0.231%	23,233	+258.072%
2024-10-18	0.31605	0.527700	0.316050	0.498750	+56.006%	208,733	+258.897%
2024-10-17	0.32500	0.325000	0.300100	0.319700	-1.631%	6,166	+459.900%
2024-10-16	0.28000	0.329900	0.280000	0.325000	+2.848%	88,617	+450.769%
2024-10-15	0.30000	0.320000	0.270000	0.316000	+5.333%	30,491	+466.456%
2024-10-14	0.25200	0.324000	0.230000	0.300000	-5.956%	20,760	+496.667%
2024-10-11	0.29000	0.319000	0.280000	0.319000	+10.038%	5,997	+461.129%
2024-10-10	0.27000	0.290000	0.245000	0.289900	+7.370%	24,802	+517.454%
2024-10-09	0.25320	0.270000	0.230000	0.270000	+6.593%	35,229	+562.963%
2024-10-08	0.27950	0.279500	0.230000	0.253300	-14.570%	26,608	+606.672%
2024-10-07	0.26885	0.318000	0.240000	0.296500	-0.034%	61,711	+503.710%
2024-10-04	0.34000	0.340000	0.269000	0.296600	-7.313%	16,803	+503.506%
2024-10-03	0.31877	0.367000	0.298600	0.320000	+3.226%	13,073	+459.375%
2024-10-02	0.30000	0.310000	0.298000	0.310000	+4.027%	23,327	+477.419%
2024-10-01	0.28100	0.340000	0.271000	0.298000	-12.353%	32,588	+500.671%
2024-09-30	0.31050	0.340000	0.293278	0.340000	0.000%	8,814	+426.471%
2024-09-27	0.31110	0.340000	0.280100	0.340000	+2.999%	9,284	+426.471%
2024-09-26	0.33860	0.338600	0.280200	0.330100	-2.510%	27,081	+442.260%
2024-09-25	0.30860	0.340000	0.280000	0.338600	+5.948%	18,719	+428.647%
2024-09-24	0.30200	0.335000	0.302000	0.319590	-6.003%	654	+460.093%
2024-09-23	0.33740	0.340000	0.337400	0.340000	0.000%	5,828	+426.471%
2024-09-20	0.32500	0.340000	0.311300	0.340000	+4.648%	20,813	+426.471%
2024-09-19	0.32483	0.335000	0.300000	0.324900	+2.154%	68,767	+450.939%
2024-09-18	0.30110	0.335000	0.301100	0.318050	+3.397%	40,271	+462.805%
2024-09-17	0.38000	0.443000	0.307600	0.307600	-30.643%	214,996	+481.925%
2024-09-16	0.40010	0.447800	0.380000	0.443500	-0.960%	11,593	+303.608%
2024-09-13	0.34100	0.447900	0.341000	0.447800	-0.022%	7,755	+299.732%
2024-09-12	0.44790	0.447900	0.410090	0.447900	0.000%	2,025	+299.643%
2024-09-11	0.44000	0.447900	0.420000	0.447900	0.000%	4,758	+299.643%
2024-09-10	0.42000	0.447900	0.410090	0.447900	0.000%	18,144	+299.643%
2024-09-09	0.44790	0.447900	0.400100	0.447900	-0.089%	11,898	+299.643%
2024-09-06	0.42500	0.449600	0.400000	0.448300	-0.289%	10,053	+299.286%
2024-09-05	0.40010	0.449600	0.400100	0.449600	0.000%	11,145	+298.132%
2024-09-04	0.42950	0.449600	0.400300	0.449600	+2.182%	3,418	+298.132%
2024-09-03	0.40000	0.450000	0.400000	0.440000	-0.901%	8,178	+306.818%
2024-08-30	0.39000	0.444000	0.390000	0.444000	0.000%	1,878	+303.153%
2024-08-29	0.38000	0.444100	0.380000	0.444000	+11.000%	7,956	+303.153%
2024-08-28	0.44470	0.444700	0.400000	0.400000	-0.025%	5,617	+347.500%
2024-08-27	0.45000	0.450000	0.400100	0.400100	-10.592%	4,304	+347.388%
2024-08-26	0.38200	0.450000	0.371000	0.447500	+4.070%	5,355	+300.000%
2024-08-23	0.41000	0.451100	0.370500	0.430000	+7.500%	27,003	+316.279%
2024-08-22	0.40750	0.440000	0.370500	0.400000	-9.091%	57,904	+347.500%
2024-08-21	0.47970	0.479700	0.375200	0.440000	+2.088%	33,555	+306.818%
2024-08-20	0.47970	0.479700	0.410000	0.431000	+0.035%	13,026	+315.313%
2024-08-19	0.44000	0.479500	0.410000	0.430850	-10.240%	9,943	+315.458%
2024-08-16	0.49990	0.499900	0.410100	0.480000	-3.904%	20,033	+272.917%
2024-08-15	0.41000	0.505000	0.410000	0.499500	-2.059%	31,985	+258.358%
2024-08-14	0.50000	0.519200	0.404000	0.510000	-1.923%	23,919	+250.980%
2024-08-13	0.49750	0.520000	0.403000	0.520000	+5.584%	12,235	+244.231%
2024-08-12	0.47950	0.509000	0.400000	0.492500	-3.242%	51,871	+263.452%
2024-08-09	0.40300	0.519900	0.403000	0.509000	+26.365%	15,661	+251.670%
2024-08-08	0.38000	0.407100	0.380000	0.402800	+6.028%	12,697	+344.389%
2024-08-07	0.38000	0.380000	0.332000	0.379900	+2.676%	25,043	+371.177%
2024-08-06	0.38960	0.389600	0.370000	0.370000	+8.504%	1,262	+383.784%
2024-08-05	0.34000	0.367775	0.331100	0.341000	-5.278%	39,891	+424.927%
2024-08-02	0.38000	0.380000	0.331100	0.360000	-10.022%	28,121	+397.222%
2024-08-01	0.39490	0.430000	0.372150	0.400100	-3.590%	43,212	+347.388%
2024-07-31	0.36250	0.417300	0.362300	0.415000	-0.931%	10,457	+331.325%
2024-07-30	0.36810	0.419700	0.362000	0.418900	+4.725%	9,342	+327.310%
2024-07-29	0.36810	0.410000	0.368100	0.400000	-2.439%	22,095	+347.500%
2024-07-26	0.41600	0.449400	0.350100	0.410000	-8.889%	46,667	+336.585%
2024-07-25	0.50000	0.500000	0.390000	0.450000	-9.946%	35,991	+297.778%
2024-07-24	0.43020	0.500000	0.370100	0.499700	+1.092%	20,387	+258.215%
2024-07-23	0.46000	0.500000	0.400000	0.494300	+8.685%	74,182	+262.128%
2024-07-22	0.41000	0.455000	0.410000	0.454800	+3.717%	15,924	+293.580%
2024-07-19	0.41000	0.462500	0.410000	0.438500	0.000%	15,100	+308.210%
2024-07-18	0.40000	0.439000	0.400000	0.438500	+3.298%	6,138	+308.210%
2024-07-17	0.41000	0.437000	0.400000	0.424500	-2.189%	7,937	+321.673%
2024-07-16	0.40999	0.434000	0.400000	0.434000	0.000%	12,091	+312.442%
2024-07-15	0.41000	0.434000	0.400000	0.434000	+3.333%	15,334	+312.442%
2024-07-12	0.36500	0.420000	0.365000	0.420000	-2.052%	5,522	+326.190%
2024-07-11	0.41000	0.428945	0.390000	0.428800	+4.458%	29,737	+317.444%
2024-07-10	0.36550	0.425000	0.365500	0.410500	+7.180%	69,843	+336.054%
2024-07-09	0.42000	0.420000	0.365000	0.383000	-8.788%	28,126	+367.363%
2024-07-08	0.37000	0.419900	0.365000	0.419900	+2.465%	27,657	+326.292%
2024-07-05	0.38000	0.410000	0.355000	0.409800	+7.842%	23,590	+336.798%
2024-07-03	0.43000	0.430000	0.326000	0.380000	+8.540%	26,517	+371.053%
2024-07-02	0.35000	0.400000	0.350000	0.350100	+0.029%	11,709	+411.282%
2024-07-01	0.35010	0.373400	0.333000	0.350000	-0.029%	13,015	+411.429%
2024-06-28	0.35010	0.400000	0.350100	0.350100	-5.378%	32,716	+411.282%
2024-06-27	0.38000	0.390000	0.350000	0.370000	+0.543%	8,856	+383.784%
2024-06-26	0.35000	0.380000	0.345100	0.368000	+6.636%	45,143	+386.413%
2024-06-25	0.34550	0.378000	0.341000	0.345100	-0.289%	36,609	+418.690%
2024-06-24	0.36000	0.388900	0.340000	0.346100	-3.324%	22,767	+417.192%
2024-06-21	0.33760	0.358000	0.330100	0.358000	+3.768%	35,533	+400.000%
2024-06-20	0.32000	0.364000	0.281100	0.345000	+4.545%	225,422	+418.841%
2024-06-18	0.41000	0.435000	0.271000	0.330000	-18.317%	124,280	+442.424%
2024-06-17	0.44980	0.449800	0.390000	0.404000	-10.202%	63,641	+343.069%
2024-06-14	0.39000	0.449900	0.332000	0.449900	+13.899%	191,948	+297.866%
2024-06-13	0.23000	0.547000	0.226000	0.395000	+51.923%	1,341,413	+353.165%
2024-06-12	0.35000	0.500000	0.201000	0.260000	-44.681%	1,669,338	+588.462%
2024-06-11	1.57000	1.597200	0.413600	0.470000	-72.189%	3,330,423	+280.851%
2024-06-10	1.88000	1.900000	1.600000	1.690000	-9.383%	105,608	+5.917%
2024-06-07	1.99000	1.990000	1.850000	1.865000	-7.673%	75,049	-4.021%
2024-06-06	1.99000	2.100000	1.970000	2.020000	-0.493%	43,000	-11.386%
2024-06-05	2.10000	2.100000	1.980000	2.030000	+1.500%	80,369	-11.823%
2024-06-04	2.02000	2.130000	1.965000	2.000000	-1.478%	83,713	-10.500%
2024-06-03	1.95000	2.150000	1.950000	2.030000	+0.995%	106,937	-11.823%
2024-05-31	2.09000	2.259900	1.910000	2.010000	-0.985%	161,998	-10.945%
2024-05-30	1.92000	2.200000	1.890000	2.030000	-15.417%	334,985	-11.823%
2024-05-29	2.16000	2.570000	2.050000	2.400000	+16.505%	605,364	-25.417%
2024-05-28	1.76000	2.150000	1.750000	2.060000	+19.075%	423,077	-13.107%
2024-05-24	1.66370	1.800000	1.610000	1.730000	+6.135%	82,540	+3.468%
2024-05-23	1.60000	1.700000	1.590000	1.630000	+1.242%	46,906	+9.816%
2024-05-22	1.79000	1.820000	1.600000	1.610000	-12.500%	115,146	+11.180%
2024-05-21	1.76000	1.881500	1.760000	1.840000	+3.955%	109,698	-2.717%
2024-05-20	1.54000	1.920000	1.510000	1.770000	+7.273%	160,942	+1.130%
2024-05-17	1.58000	1.750000	1.580000	1.650000	+2.484%	112,990	+8.485%
2024-05-16	1.53000	1.640000	1.501500	1.610000	+3.871%	79,644	+11.180%
2024-05-15	1.55000	1.690000	1.480000	1.550000	-1.899%	103,902	+15.484%
2024-05-14	1.48000	1.680000	1.420100	1.580000	+12.057%	154,071	+13.291%
2024-05-13	1.23000	1.480000	1.230000	1.410000	+12.800%	122,142	+26.950%
2024-05-10	1.30000	1.317500	1.240000	1.250000	-2.344%	114,590	+43.200%
2024-05-09	1.26000	1.337700	1.209900	1.280000	+0.787%	124,201	+39.844%
2024-05-08	1.31000	1.400000	1.250000	1.270000	-4.511%	102,533	+40.945%
2024-05-07	1.36000	1.500000	1.270000	1.330000	-6.338%	213,731	+34.586%
2024-05-06	1.78000	1.780000	1.410000	1.420000	-16.959%	195,304	+26.056%
2024-05-03	1.76000	1.830000	1.550000	1.710000	-3.933%	105,805	+4.678%
2024-05-02	1.92000	1.970000	1.740000	1.780000	-10.553%	160,001	+0.562%
2024-05-01	1.61000	2.000000	1.600000	1.990000	+19.880%	486,456	-10.050%
2024-04-30	1.33000	1.850000	1.270100	1.660000	+23.881%	395,705	+7.831%
2024-04-29	1.38000	1.380000	1.280000	1.340000	-2.190%	57,405	+33.582%
2024-04-26	1.31000	1.390000	1.270100	1.370000	+5.385%	96,068	+30.657%
2024-04-25	1.29000	1.339100	1.250000	1.300000	-1.515%	55,164	+37.692%
2024-04-24	1.40000	1.460000	1.260100	1.320000	-10.811%	154,915	+35.606%
2024-04-23	1.54000	1.540000	1.420000	1.480000	-4.823%	83,619	+20.946%
2024-04-22	1.41000	1.590000	1.299800	1.555000	+10.284%	216,573	+15.113%
2024-04-19	1.56000	1.560000	1.350000	1.410000	-8.442%	200,133	+26.950%
2024-04-18	1.65000	1.699900	1.380000	1.540000	-5.521%	417,686	+16.234%
2024-04-17	1.60000	2.440000	1.530000	1.630000	+7.947%	3,990,783	+9.816%
2024-04-16	1.06000	1.939400	1.060000	1.510000	+37.273%	3,291,789	+18.543%
2024-04-15	1.30000	1.357100	1.040000	1.100000	-19.118%	370,014	+62.727%
2024-04-12	1.57000	1.570000	1.160000	1.360000	-8.725%	945,667	+31.618%
2024-04-11	2.30000	2.379900	1.360000	1.490000	-25.871%	5,270,103	+20.134%
2024-04-10	1.55000	2.380000	1.540000	2.010000	+24.074%	12,681,492	-10.945%
2024-04-09	1.02000	2.980000	1.010000	1.620000	+30.645%	21,600,323	+10.494%
2024-04-08	0.66000	1.700000	0.646700	1.240000	+91.565%	3,895,340	+44.355%
2024-04-05	0.65000	0.660000	0.580600	0.647300	+3.238%	41,147	+176.533%
2024-04-04	0.62360	0.666000	0.594000	0.627000	-3.390%	71,487	+185.486%
2024-04-03	0.70000	0.710000	0.480000	0.649000	-3.994%	361,779	+175.809%
2024-04-02	0.70600	0.710000	0.650000	0.676000	-3.429%	69,259	+164.793%
2024-04-01	0.66960	0.800000	0.619900	0.700000	+5.900%	127,996	+155.714%
2024-03-28	0.73900	0.770000	0.650100	0.661000	-9.452%	272,267	+170.802%
2024-03-27	0.47000	0.760000	0.470000	0.730000	+55.319%	353,438	+145.205%
2024-03-26	0.54000	0.567000	0.455500	0.470000	-14.359%	100,329	+280.851%
2024-03-25	0.54660	0.565300	0.538000	0.548800	+1.818%	46,703	+226.166%
2024-03-22	0.54000	0.548000	0.520000	0.539000	+1.698%	64,097	+232.096%
2024-03-21	0.51000	0.550000	0.500601	0.530000	+1.903%	67,915	+237.736%
2024-03-20	0.53920	0.540000	0.500500	0.520100	-5.178%	51,392	+244.165%
2024-03-19	0.54840	0.567100	0.520000	0.548500	+0.018%	51,208	+226.345%
2024-03-18	0.57800	0.578000	0.511100	0.548400	+3.433%	87,260	+226.404%
2024-03-15	0.53900	0.650000	0.501400	0.530200	+0.227%	276,515	+237.608%
2024-03-14	0.53000	0.541000	0.500000	0.529000	-2.218%	46,640	+238.374%
2024-03-13	0.47530	0.585000	0.473100	0.541000	+10.408%	67,030	+230.869%
2024-03-12	0.51410	0.522251	0.470000	0.490000	-7.547%	169,223	+265.306%
2024-03-11	0.61000	0.638000	0.510200	0.530000	-14.516%	285,490	+237.736%
2024-03-08	0.60000	0.666100	0.591000	0.620000	+4.907%	182,842	+188.710%
2024-03-07	0.64000	0.640000	0.570000	0.591000	-8.372%	157,488	+202.876%
2024-03-06	0.68000	0.680000	0.613800	0.645000	-2.273%	85,770	+177.519%
2024-03-05	0.69000	0.698200	0.620000	0.660000	-4.223%	150,670	+171.212%
2024-03-04	0.72000	0.749900	0.651100	0.689100	-2.269%	157,690	+159.759%
2024-03-01	0.68000	0.730000	0.611600	0.705100	+2.784%	289,358	+153.865%
2024-02-29	0.75000	0.780000	0.580000	0.686000	-8.533%	831,110	+160.933%
2024-02-28	0.53000	0.860000	0.510200	0.750000	+47.145%	2,663,662	+138.667%
2024-02-27	0.48310	0.600000	0.444400	0.509700	+6.409%	1,600,469	+251.187%
2024-02-26	0.33700	0.634300	0.330100	0.479000	+45.460%	7,314,518	+273.695%
2024-02-23	0.30680	0.336000	0.285000	0.329300	-0.168%	334,234	+443.577%
2024-02-22	0.36000	0.380000	0.261900	0.329853	-8.425%	1,664,713	+442.666%
2024-02-21	0.52000	0.522600	0.352700	0.360200	-31.075%	576,632	+396.946%
2024-02-20	0.66000	0.692700	0.520000	0.522600	-15.791%	446,044	+242.518%
2024-02-16	0.79000	0.790000	0.601000	0.620600	-20.334%	225,224	+188.431%
2024-02-15	0.76660	0.800000	0.745600	0.779000	-0.764%	97,637	+129.782%
2024-02-14	0.79110	0.810500	0.766800	0.785000	+2.387%	54,558	+128.025%
2024-02-13	0.88000	1.010000	0.761000	0.766700	-13.960%	409,004	+133.468%
2024-02-12	0.89000	1.000000	0.870000	0.891100	-0.989%	100,505	+100.875%
2024-02-09	0.83990	1.050000	0.820000	0.900000	+13.279%	288,117	+98.889%
2024-02-08	0.78000	0.849900	0.760000	0.794500	+1.598%	69,957	+125.299%
2024-02-07	0.87000	0.870000	0.722300	0.782000	-9.006%	319,371	+128.900%
2024-02-06	1.07000	1.150000	0.840200	0.859400	-21.033%	310,733	+108.285%
2024-02-05	1.34000	1.370000	1.040000	1.088300	-18.784%	184,042	+64.477%
2024-02-02	1.36000	1.450000	1.260000	1.340000	-13.548%	164,530	+33.582%
2024-02-01	1.76900	1.769000	1.430000	1.550000	-7.793%	111,846	+15.484%
2024-01-31	1.87200	1.900000	1.662000	1.681000	-10.680%	72,363	+6.484%
2024-01-30	2.19200	2.192000	1.800000	1.882000	-12.911%	108,429	-4.888%
2024-01-29	2.18000	2.200000	2.100000	2.161000	-0.872%	23,053	-17.168%
2024-01-26	2.11000	2.350000	2.110000	2.180000	-0.864%	39,923	-17.890%
2024-01-25	2.50000	2.500000	1.989000	2.199000	-3.128%	54,068	-18.599%
2024-01-24	2.50000	2.598000	2.200000	2.270000	-6.967%	31,116	-21.145%
2024-01-23	2.50000	2.597000	2.393000	2.440000	-4.050%	30,825	-26.639%
2024-01-22	2.67500	2.799000	2.500000	2.543000	-5.465%	39,297	-29.611%
2024-01-19	2.88100	2.978000	2.628000	2.690000	-8.503%	27,503	-33.457%
2024-01-18	3.02500	3.058000	2.800000	2.940000	+2.048%	17,105	-39.116%
2024-01-17	2.99000	2.990000	2.850000	2.881000	-2.669%	12,388	-37.869%
2024-01-16	3.03000	3.049000	2.851000	2.960000	-2.310%	11,424	-39.527%
2024-01-12	2.90000	3.100000	2.900000	3.030000	+4.124%	5,579	-40.924%
2024-01-11	3.15000	3.150000	2.900000	2.910000	-2.676%	17,634	-38.488%
2024-01-10	3.40000	3.450000	2.950000	2.990000	-12.059%	51,823	-40.134%
2024-01-09	3.30200	3.500000	3.051000	3.400000	-2.017%	12,946	-47.353%
2024-01-08	4.05000	4.199000	3.311000	3.470000	-14.321%	54,258	-48.415%
2024-01-05	4.06400	4.319000	4.000000	4.050000	-3.341%	10,528	-55.802%
2024-01-04	4.35100	4.499000	4.000000	4.190000	-4.338%	13,704	-57.279%
2024-01-03	4.11300	4.384000	4.001000	4.380000	+1.155%	14,728	-59.132%
2024-01-02	4.65700	4.750000	4.158000	4.330000	-8.842%	45,643	-58.661%
2023-12-29	4.50000	4.890000	4.500000	4.750000	+0.169%	25,976	-62.316%
2023-12-28	4.93200	4.970000	4.600000	4.742000	-2.888%	12,279	-62.252%
2023-12-27	4.70000	4.999000	4.700000	4.883000	+2.369%	19,833	-63.342%
2023-12-26	4.59000	4.999000	4.590000	4.770000	-0.313%	33,376	-62.474%
2023-12-22	4.09000	4.982000	4.090000	4.785000	+16.707%	45,321	-62.591%
2023-12-21	4.49700	4.999000	3.898000	4.100000	-5.115%	78,079	-56.341%
2023-12-20	3.70000	4.420000	3.700000	4.321000	+13.651%	45,748	-58.574%
2023-12-19	3.63800	4.058000	3.638000	3.802000	+1.387%	55,985	-52.920%
2023-12-18	3.20000	3.900000	3.200000	3.750000	+4.167%	58,919	-52.267%
2023-12-15	3.20000	3.800000	3.016000	3.600000	+15.607%	55,248	-50.278%
2023-12-14	3.03200	3.350000	3.010000	3.114000	-2.627%	18,199	-42.518%
2023-12-13	3.01400	3.300000	3.000000	3.198000	+3.095%	17,846	-44.028%
2023-12-12	2.90000	3.540000	2.900000	3.102000	+5.979%	70,151	-42.295%
2023-12-11	3.10100	3.250000	2.900000	2.927000	-7.956%	22,717	-38.845%
2023-12-08	3.28500	3.300000	3.100000	3.180000	-3.636%	24,016	-43.711%
2023-12-07	3.30000	3.500000	3.216000	3.300000	+5.096%	64,189	-45.758%
2023-12-06	2.97900	3.198000	2.800000	3.140000	+4.982%	42,165	-42.994%
2023-12-05	2.96100	3.199000	2.751000	2.991000	-1.999%	29,871	-40.154%
2023-12-04	3.18100	3.245000	3.030000	3.052000	+0.893%	17,364	-41.350%
2023-12-01	2.65000	3.113000	2.650000	3.025000	+16.212%	56,988	-40.826%
2023-11-30	2.80100	2.899000	2.554000	2.603000	-9.240%	50,707	-31.233%
2023-11-29	3.35300	3.353000	2.800000	2.868000	-8.312%	52,365	-37.587%
2023-11-28	3.18900	3.400000	3.000000	3.128000	+1.823%	15,202	-42.775%
2023-11-27	3.35000	3.350000	2.800000	3.072000	-5.477%	31,000	-41.732%
2023-11-24	3.05500	3.340000	3.055000	3.250000	+3.175%	6,051	-44.923%
2023-11-22	3.16400	3.349000	3.030000	3.150000	+1.515%	16,531	-43.175%
2023-11-21	3.35000	3.434000	3.100000	3.103000	-9.401%	37,089	-42.314%
2023-11-20	3.48000	3.627000	3.300000	3.425000	-3.521%	14,455	-47.737%
2023-11-17	3.65500	3.900000	3.351000	3.550000	+0.254%	24,549	-49.577%
2023-11-16	3.83000	3.922000	3.500000	3.541000	-2.986%	16,730	-49.449%
2023-11-15	3.60400	3.924000	3.400000	3.650000	-6.097%	21,778	-50.959%

.dark-mode .LVP0cW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVP0cW{ color: #333333; background-color: white; border: 2px solid #333333; }BSGMBioSig Technologies, Inc. Common Stockstock NASDAQ

BSGM
BioSig Technologies, Inc. Common Stock
stock NASDAQ