Dark

BSGM
BioSig Technologies, Inc. Common Stock
stock NASDAQ

At Close

Sep 11, 2025

6.10USD+37.079%(+1.65)3,137,726

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.45)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-11	4.36000	6.120000	4.360000	6.100000	+37.079%	3,137,726	0.000%
2025-09-10	4.11000	4.650000	4.090000	4.450000	+8.273%	1,278,529	+37.079%
2025-09-09	3.94000	4.230000	3.830000	4.110000	+5.928%	707,288	+48.418%
2025-09-08	4.33000	4.500000	3.810000	3.880000	-12.018%	1,456,386	+57.216%
2025-09-05	4.60000	4.710200	4.210000	4.410000	-3.501%	904,031	+38.322%
2025-09-04	4.67000	4.849900	4.400000	4.570000	-2.972%	686,414	+33.479%
2025-09-03	4.70000	4.840000	4.520000	4.710000	-0.423%	529,217	+29.512%
2025-09-02	4.69000	4.900000	4.560000	4.730000	-1.046%	667,122	+28.964%
2025-08-29	5.07000	5.070000	4.740000	4.780000	-2.846%	377,737	+27.615%
2025-08-28	4.80000	5.190000	4.755000	4.920000	+2.929%	514,975	+23.984%
2025-08-27	5.27000	5.350000	4.760000	4.780000	-9.298%	541,281	+27.615%
2025-08-26	5.30000	5.650000	5.180000	5.270000	-0.566%	699,164	+15.750%
2025-08-25	5.10000	5.630000	5.100000	5.300000	+2.317%	634,723	+15.094%
2025-08-22	4.92000	5.370000	4.840000	5.180000	+3.808%	509,080	+17.761%
2025-08-21	4.65000	5.130000	4.650000	4.990000	+5.720%	699,983	+22.244%
2025-08-20	4.88000	4.930000	4.400000	4.720000	-1.871%	603,842	+29.237%
2025-08-19	5.40000	5.590000	4.735000	4.810000	-12.226%	1,577,876	+26.819%
2025-08-18	4.81000	5.490000	4.660000	5.480000	+10.262%	1,972,019	+11.314%
2025-08-15	5.06000	5.589900	4.940000	4.970000	-2.549%	867,706	+22.736%
2025-08-14	4.52000	5.360000	4.350000	5.100000	+10.870%	2,122,027	+19.608%
2025-08-13	4.63000	5.010000	4.525000	4.600000	-1.499%	1,252,293	+32.609%
2025-08-12	4.14000	4.805000	4.090000	4.670000	+14.181%	961,010	+30.621%
2025-08-11	3.75000	4.300000	3.700000	4.090000	+9.067%	494,906	+49.144%
2025-08-08	3.68000	3.886700	3.657500	3.750000	+1.902%	371,965	+62.667%
2025-08-07	3.87000	3.920000	3.630000	3.680000	-3.412%	554,730	+65.761%
2025-08-06	4.04000	4.080000	3.630000	3.810000	-5.224%	707,086	+60.105%
2025-08-05	4.34000	4.420000	3.900000	4.020000	-9.255%	637,941	+51.741%
2025-08-04	4.30000	4.572300	4.270000	4.430000	+3.263%	328,049	+37.698%
2025-08-01	4.52000	4.650000	4.050000	4.290000	-7.143%	631,090	+42.191%
2025-07-31	4.45000	4.830000	4.450000	4.620000	+2.212%	435,494	+32.035%
2025-07-30	4.51000	5.020000	4.350000	4.520000	+1.802%	655,199	+34.956%
2025-07-29	4.65000	4.970000	4.440000	4.440000	-2.845%	597,293	+37.387%
2025-07-28	4.79000	4.870000	4.280000	4.570000	-4.593%	725,448	+33.479%
2025-07-25	5.39000	5.390000	4.500000	4.790000	-4.771%	1,308,438	+27.349%
2025-07-24	5.64000	5.680000	4.960000	5.030000	-9.206%	919,865	+21.272%
2025-07-23	6.25000	6.450000	5.500000	5.540000	-9.180%	1,050,480	+10.108%
2025-07-22	5.66000	6.200000	5.490000	6.100000	+5.903%	1,159,991	0.000%
2025-07-21	4.75000	5.850000	4.650000	5.760000	+24.406%	2,199,684	+5.903%
2025-07-18	4.90000	5.160000	4.520000	4.630000	-2.526%	1,178,977	+31.749%
2025-07-17	5.36000	5.370000	4.720000	4.750000	-9.696%	1,017,431	+28.421%
2025-07-16	4.63000	5.590000	4.590000	5.260000	+14.847%	1,871,056	+15.970%
2025-07-15	5.60000	5.680000	4.470000	4.580000	-16.117%	1,586,224	+33.188%
2025-07-14	5.05200	5.600000	4.070000	5.460000	+4.398%	2,343,670	+11.722%
2025-07-11	6.10000	6.200000	5.100000	5.230000	-10.751%	1,787,267	+16.635%
2025-07-10	6.31000	6.620000	5.130000	5.860000	-7.132%	2,158,537	+4.096%
2025-07-09	8.15000	8.150000	6.000000	6.310000	-24.791%	2,764,873	-3.328%
2025-07-08	13.76000	14.110000	6.539100	8.390000	-27.359%	6,296,902	-27.294%
2025-07-07	10.75000	12.780000	10.600000	11.550000	+10.951%	1,577,035	-47.186%
2025-07-03	9.80000	10.730000	9.650000	10.410000	+7.876%	720,631	-41.402%
2025-07-02	8.23000	9.830000	7.900000	9.650000	+15.986%	700,535	-36.788%
2025-07-01	7.05000	8.888900	7.050000	8.320000	+16.527%	1,069,871	-26.683%
2025-06-30	7.71000	7.710000	6.900100	7.140000	-6.789%	448,424	-14.566%
2025-06-27	8.32000	8.510000	7.080000	7.660000	-9.988%	749,430	-20.366%
2025-06-26	8.11000	8.640000	8.100100	8.510000	+5.062%	489,643	-28.320%
2025-06-25	7.97000	8.190000	7.370000	8.100000	-2.527%	524,620	-24.691%
2025-06-24	7.96000	8.500000	7.411900	8.310000	+11.694%	1,102,139	-26.594%
2025-06-23	6.71000	7.540000	6.310000	7.440000	+11.045%	1,362,293	-18.011%
2025-06-20	6.71000	7.110000	6.300000	6.700000	+3.077%	1,007,155	-8.955%
2025-06-18	6.31000	7.000000	5.930000	6.500000	-1.961%	655,648	-6.154%
2025-06-17	6.25000	6.740000	6.150000	6.630000	+7.108%	748,485	-7.994%
2025-06-16	6.43200	6.432000	5.510000	6.190000	-3.130%	684,746	-1.454%
2025-06-13	6.50000	7.200000	6.220000	6.390000	-7.525%	821,955	-4.538%
2025-06-12	7.00000	7.500000	6.780000	6.910000	+3.134%	971,145	-11.722%
2025-06-11	6.76000	7.740000	6.570000	6.700000	+0.299%	1,060,642	-8.955%
2025-06-10	6.53000	7.050000	5.880200	6.680000	+6.032%	1,235,232	-8.683%
2025-06-09	7.66000	7.660000	5.760000	6.300000	-14.052%	1,463,926	-3.175%
2025-06-06	6.11000	8.800000	5.850000	7.330000	+27.700%	3,025,785	-16.780%
2025-06-05	6.20000	6.500000	5.580000	5.740000	0.000%	767,521	+6.272%
2025-06-04	6.56000	6.560000	5.200000	5.740000	-10.592%	839,744	+6.272%
2025-06-03	7.03000	7.149900	6.020000	6.420000	-8.547%	742,446	-4.984%
2025-06-02	5.56000	7.345000	5.300100	7.020000	+25.357%	993,489	-13.105%
2025-05-30	5.02000	5.680000	4.390000	5.600000	+10.891%	983,820	+8.929%
2025-05-29	6.25000	6.325100	4.110100	5.050000	-13.675%	1,721,569	+20.792%
2025-05-28	6.50000	6.500000	5.170000	5.850000	-8.736%	1,130,373	+4.274%
2025-05-27	5.31000	6.836400	4.210000	6.410000	+21.402%	1,968,585	-4.836%
2025-05-23	4.21000	5.590000	3.960000	5.280000	+24.235%	1,345,234	+15.530%
2025-05-22	3.45000	4.790000	3.400000	4.250000	+28.788%	2,006,024	+43.529%
2025-05-21	3.14000	3.450000	2.980000	3.300000	+7.843%	531,287	+84.848%
2025-05-20	2.94000	3.200000	2.800000	3.060000	+7.557%	421,485	+99.346%
2025-05-19	2.79000	2.950000	2.521800	2.845000	+9.004%	497,223	+114.411%
2025-05-16	2.75000	2.750000	2.280100	2.610000	+2.353%	444,092	+133.716%
2025-05-15	2.85000	2.900000	2.290100	2.550000	-6.250%	706,717	+139.216%
2025-05-14	2.65000	3.080000	2.480000	2.720000	+7.937%	1,240,706	+124.265%
2025-05-13	2.29000	2.560000	2.075000	2.520000	+15.596%	1,054,780	+142.063%
2025-05-12	1.99000	2.420000	1.730000	2.180000	+12.371%	932,730	+179.817%
2025-05-09	1.89000	2.039900	1.700000	1.940000	+8.380%	1,025,034	+214.433%
2025-05-08	1.49000	1.820000	1.460000	1.790000	+21.769%	1,818,248	+240.782%
2025-05-07	1.41000	1.480000	1.280000	1.470000	+2.797%	305,372	+314.966%
2025-05-06	1.35000	1.470000	1.330200	1.430000	-1.379%	259,426	+326.573%
2025-05-05	1.25000	1.510000	1.150000	1.450000	+5.839%	2,707,560	+320.690%
2025-05-02	1.22500	1.430000	1.200000	1.370000	+12.295%	497,176	+345.255%
2025-05-01	1.04000	1.300000	1.030000	1.220000	+18.447%	569,831	+400.000%
2025-04-30	1.01000	1.040000	0.922500	1.030000	+11.944%	268,093	+492.233%
2025-04-29	1.00000	1.050000	0.920000	0.920100	-11.529%	282,965	+562.971%
2025-04-28	0.92000	1.140000	0.920000	1.040000	+13.043%	582,720	+486.538%
2025-04-25	0.82010	0.949900	0.720000	0.920000	+9.524%	975,872	+563.043%
2025-04-24	0.62000	0.899900	0.620000	0.840000	+31.250%	722,209	+626.190%
2025-04-23	0.64000	0.650000	0.585000	0.640000	+12.281%	143,866	+853.125%
2025-04-22	0.55000	0.580000	0.490100	0.570000	+6.642%	153,216	+970.175%
2025-04-21	0.63940	0.640000	0.513800	0.534499	-7.845%	208,166	+1,041.256%
2025-04-17	0.57270	0.670000	0.543500	0.580000	0.000%	122,281	+951.724%
2025-04-16	0.57230	0.621600	0.533600	0.580000	-1.695%	258,316	+951.724%
2025-04-15	0.64000	0.669600	0.580000	0.590000	-9.231%	151,699	+933.898%
2025-04-14	0.55750	0.670000	0.557500	0.650000	+12.028%	26,528	+838.462%
2025-04-11	0.59000	0.604000	0.553000	0.580210	-4.098%	54,794	+951.343%
2025-04-10	0.63000	0.690000	0.560300	0.605000	-3.968%	69,612	+908.264%
2025-04-09	0.46000	0.639900	0.460000	0.630000	+31.854%	144,156	+868.254%
2025-04-08	0.47700	0.530000	0.450600	0.477800	-9.849%	34,136	+1,176.685%
2025-04-07	0.51500	0.530000	0.400000	0.530000	+2.913%	91,576	+1,050.943%
2025-04-04	0.51000	0.539000	0.477700	0.515000	+1.980%	150,000	+1,084.466%
2025-04-03	0.52000	0.520000	0.499500	0.505000	-3.331%	35,917	+1,107.921%
2025-04-02	0.52260	0.558000	0.520000	0.522400	-5.874%	58,016	+1,067.688%
2025-04-01	0.60000	0.640000	0.528500	0.555000	-7.685%	152,157	+999.099%
2025-03-31	0.57000	0.648000	0.566700	0.601200	+1.898%	51,150	+914.637%
2025-03-28	0.61800	0.628000	0.570100	0.590000	-4.531%	60,883	+933.898%
2025-03-27	0.57040	0.628000	0.550500	0.618000	+5.102%	459,251	+887.055%
2025-03-26	0.51220	0.638000	0.501000	0.588000	+11.364%	377,653	+937.415%
2025-03-25	0.51000	0.567000	0.495000	0.528000	+6.926%	415,790	+1,055.303%
2025-03-24	0.48040	0.521900	0.461300	0.493800	-9.411%	1,307,468	+1,135.318%
2025-03-21	0.66560	0.665600	0.529100	0.545100	-18.104%	562,485	+1,019.061%
2025-03-20	0.69950	0.699500	0.610000	0.665600	+2.400%	93,364	+816.466%
2025-03-19	0.67900	0.728000	0.630000	0.650000	-1.366%	21,636	+838.462%
2025-03-18	0.68700	0.687000	0.620000	0.659000	-3.655%	63,942	+825.645%
2025-03-17	0.63560	0.691000	0.582200	0.684000	+11.491%	122,150	+791.813%
2025-03-14	0.58010	0.644000	0.550000	0.613500	+2.250%	137,362	+894.295%
2025-03-13	0.73000	0.798000	0.520000	0.600000	-18.478%	256,315	+916.667%
2025-03-12	0.80000	0.811000	0.610600	0.736000	-0.217%	319,403	+728.804%
2025-03-11	0.77030	0.843100	0.737600	0.737600	-8.938%	53,427	+727.007%
2025-03-10	0.79760	0.850000	0.750000	0.810000	+3.237%	124,420	+653.086%
2025-03-07	0.81870	0.870000	0.731900	0.784600	-7.803%	96,813	+677.466%
2025-03-06	0.88500	0.948499	0.800000	0.851000	-2.743%	157,759	+616.804%
2025-03-05	0.88000	0.950000	0.840000	0.875000	-0.568%	209,503	+597.143%
2025-03-04	0.94870	0.948700	0.860300	0.880000	-10.204%	260,382	+593.182%
2025-03-03	0.95000	1.030000	0.822800	0.980000	+4.959%	234,003	+522.449%
2025-02-28	0.89000	0.975700	0.862600	0.933700	+6.102%	201,711	+553.315%
2025-02-27	1.02000	1.100000	0.880000	0.880000	-20.000%	804,239	+593.182%
2025-02-26	1.07000	1.140000	0.970000	1.100000	+1.852%	165,534	+454.545%
2025-02-25	0.95000	1.240000	0.943700	1.080000	+13.684%	1,779,526	+464.815%
2025-02-24	0.93000	0.960000	0.826700	0.950000	+2.703%	109,994	+542.105%
2025-02-21	0.82000	0.925000	0.770000	0.925000	+12.135%	4,326,935	+559.459%
2025-02-20	0.90000	0.960000	0.809800	0.824900	-9.352%	222,879	+639.484%
2025-02-19	0.88300	0.940000	0.880000	0.910000	+1.111%	14,495	+570.330%
2025-02-18	0.95000	0.980000	0.870700	0.900000	-4.255%	88,897	+577.778%
2025-02-14	0.97000	0.988000	0.842800	0.939999	+3.297%	163,567	+548.937%
2025-02-13	0.85000	0.950000	0.780300	0.910000	+7.059%	262,703	+570.330%
2025-02-12	0.89000	0.940000	0.800600	0.850000	-4.063%	177,012	+617.647%
2025-02-11	0.86830	0.940000	0.810000	0.886000	+1.115%	188,754	+588.488%
2025-02-10	0.94000	0.990000	0.832100	0.876228	-3.584%	89,897	+596.166%
2025-02-07	0.90110	1.070000	0.900000	0.908800	-2.174%	251,641	+571.215%
2025-02-06	1.03000	1.100000	0.925600	0.929000	-10.673%	100,573	+556.620%
2025-02-05	1.03000	1.090000	1.020000	1.040000	-1.887%	35,438	+486.538%
2025-02-04	1.01100	1.090100	1.010000	1.060000	+1.923%	55,298	+475.472%
2025-02-03	1.03000	1.060000	0.954800	1.040000	+0.971%	131,682	+486.538%
2025-01-31	0.88200	1.040000	0.820000	1.030000	+25.121%	289,053	+492.233%
2025-01-30	0.98870	1.020000	0.821000	0.823200	-13.438%	152,413	+641.011%
2025-01-29	0.92030	1.020000	0.900200	0.951000	+3.358%	213,922	+541.430%
2025-01-28	0.95200	1.000000	0.920000	0.920100	-4.186%	52,320	+562.971%
2025-01-27	1.02000	1.078400	0.908200	0.960300	-5.389%	118,522	+535.218%
2025-01-24	1.10000	1.100000	1.000000	1.015000	-6.019%	103,648	+500.985%
2025-01-23	1.11000	1.110000	1.000000	1.080000	-5.263%	218,972	+464.815%
2025-01-22	1.10000	1.190000	1.095200	1.140000	+0.885%	96,557	+435.088%
2025-01-21	1.18000	1.180000	1.000000	1.130000	-2.586%	192,145	+439.823%
2025-01-17	1.19000	1.270000	1.160000	1.160000	-1.695%	174,889	+425.862%
2025-01-16	1.32000	1.320000	1.180000	1.180000	-4.839%	49,511	+416.949%
2025-01-15	1.25000	1.320000	1.210000	1.240000	-3.876%	105,117	+391.935%
2025-01-14	1.36000	1.460000	1.170000	1.290000	-8.511%	278,178	+372.868%
2025-01-13	1.41000	1.490000	1.350000	1.410000	-2.083%	35,863	+332.624%
2025-01-10	1.27000	1.495000	1.260000	1.440000	+9.924%	215,697	+323.611%
2025-01-08	1.44000	1.440000	1.230000	1.310000	-4.029%	105,985	+365.649%
2025-01-07	1.46000	1.570000	1.350000	1.365000	-5.862%	94,118	+346.886%
2025-01-06	1.67000	1.670000	1.410100	1.450000	-8.228%	108,233	+320.690%
2025-01-03	1.49000	1.610000	1.390700	1.580000	+12.857%	205,613	+286.076%
2025-01-02	1.51000	1.510000	1.340000	1.400000	-6.040%	50,445	+335.714%
2024-12-31	1.30000	1.510000	1.250000	1.490000	+14.615%	542,651	+309.396%
2024-12-30	1.47000	1.470000	1.280000	1.300000	-12.162%	79,524	+369.231%
2024-12-27	1.60000	1.600000	1.400000	1.480000	+3.497%	80,157	+312.162%
2024-12-26	1.50000	1.550000	1.390000	1.430000	-3.378%	99,031	+326.573%
2024-12-24	1.47000	1.500000	1.390000	1.480000	-0.671%	52,194	+312.162%
2024-12-23	1.32000	1.510000	1.280000	1.490000	+11.194%	288,948	+309.396%
2024-12-20	1.30000	1.550000	1.220000	1.340000	+3.077%	653,153	+355.224%
2024-12-19	1.49000	1.500000	1.260000	1.300000	+1.563%	116,413	+369.231%
2024-12-18	1.50000	1.600000	1.225000	1.280000	-3.759%	176,863	+376.563%
2024-12-17	1.60000	1.650000	1.260000	1.330000	-16.875%	366,739	+358.647%
2024-12-16	1.47000	1.700000	1.430000	1.600000	+8.844%	146,165	+281.250%
2024-12-13	1.80000	1.870000	1.360000	1.470000	-16.000%	381,383	+314.966%
2024-12-12	1.47000	1.790000	1.470000	1.750000	+22.378%	395,403	+248.571%
2024-12-11	1.35000	1.480000	1.350000	1.430000	+10.000%	264,431	+326.573%
2024-12-10	1.08000	1.440000	1.080000	1.300000	+18.182%	238,059	+369.231%
2024-12-09	1.43000	1.450000	0.920000	1.100000	-22.535%	439,429	+454.545%
2024-12-06	1.59000	1.590000	1.330000	1.420000	-3.401%	261,569	+329.577%
2024-12-05	1.40000	1.509900	1.380000	1.470000	+4.255%	275,272	+314.966%
2024-12-04	1.70000	1.725000	1.358000	1.410000	-18.023%	291,090	+332.624%
2024-12-03	1.51000	1.795000	1.490000	1.720000	+13.158%	179,039	+254.651%
2024-12-02	1.81000	1.870000	1.440000	1.520000	-16.940%	127,316	+301.316%
2024-11-29	1.83000	1.880000	1.740000	1.830000	+2.235%	45,354	+233.333%
2024-11-27	1.88000	1.890000	1.770000	1.790000	-6.283%	233,336	+240.782%
2024-11-26	1.95000	1.990000	1.810000	1.910000	-3.291%	212,214	+219.372%
2024-11-25	1.97000	2.000000	1.770000	1.975000	-1.250%	277,332	+208.861%
2024-11-22	1.96000	2.020000	1.795000	2.000000	+3.627%	231,779	+205.000%
2024-11-21	1.88000	1.960000	1.560000	1.930000	+3.209%	555,682	+216.062%
2024-11-20	1.95000	1.990000	1.740000	1.870000	-4.103%	181,412	+226.203%
2024-11-19	1.94000	1.960000	1.850000	1.950000	+2.094%	183,372	+212.821%
2024-11-18	1.88000	1.930000	1.760000	1.910000	+4.945%	185,817	+219.372%
2024-11-15	1.62000	1.880600	1.620000	1.820000	+15.190%	318,004	+235.165%
2024-11-14	1.71000	1.750000	1.230000	1.580000	-9.714%	446,136	+286.076%
2024-11-13	2.01000	2.020000	1.705000	1.750000	-11.616%	230,771	+248.571%
2024-11-12	2.23000	2.330000	1.490000	1.980000	-11.211%	657,066	+208.081%
2024-11-11	2.05000	2.280000	2.000000	2.230000	+12.060%	292,124	+173.543%
2024-11-08	1.79000	2.000000	1.760000	1.990000	+13.068%	407,917	+206.533%
2024-11-07	1.70000	1.760000	1.620000	1.760000	+4.142%	249,971	+246.591%
2024-11-06	1.63000	1.690000	1.360000	1.690000	+3.681%	315,459	+260.947%
2024-11-05	1.55000	1.670000	1.530000	1.630000	+6.536%	341,850	+274.233%
2024-11-04	1.13000	1.620000	1.130000	1.530000	+37.838%	1,607,857	+298.693%
2024-11-01	1.07000	1.110000	1.041500	1.110000	+4.717%	210,699	+449.550%
2024-10-31	1.10000	1.100000	1.020000	1.060000	-4.505%	149,613	+475.472%
2024-10-30	1.02000	1.120000	0.930000	1.110000	+11.011%	348,435	+449.550%
2024-10-29	1.01000	1.030000	0.930000	0.999900	+4.581%	296,328	+510.061%
2024-10-28	0.91000	0.999800	0.871700	0.956100	+10.086%	305,040	+538.009%
2024-10-25	0.79700	0.950000	0.788600	0.868500	+5.915%	238,468	+602.360%
2024-10-24	1.01000	1.010000	0.730000	0.820000	-18.000%	449,097	+643.902%
2024-10-23	1.10000	1.260000	0.694400	1.000000	+49.254%	4,726,260	+510.000%
2024-10-22	0.52000	0.730000	0.471000	0.670000	+34.027%	777,327	+810.448%
2024-10-21	0.50000	0.510000	0.450000	0.499900	+0.231%	23,233	+1,120.244%
2024-10-18	0.31605	0.527700	0.316050	0.498750	+56.006%	208,733	+1,123.058%
2024-10-17	0.32500	0.325000	0.300100	0.319700	-1.631%	6,166	+1,808.039%
2024-10-16	0.28000	0.329900	0.280000	0.325000	+2.848%	88,617	+1,776.923%
2024-10-15	0.30000	0.320000	0.270000	0.316000	+5.333%	30,491	+1,830.380%
2024-10-14	0.25200	0.324000	0.230000	0.300000	-5.956%	20,760	+1,933.333%
2024-10-11	0.29000	0.319000	0.280000	0.319000	+10.038%	5,997	+1,812.226%
2024-10-10	0.27000	0.290000	0.245000	0.289900	+7.370%	24,802	+2,004.174%
2024-10-09	0.25320	0.270000	0.230000	0.270000	+6.593%	35,229	+2,159.259%
2024-10-08	0.27950	0.279500	0.230000	0.253300	-14.570%	26,608	+2,308.212%
2024-10-07	0.26885	0.318000	0.240000	0.296500	-0.034%	61,711	+1,957.336%
2024-10-04	0.34000	0.340000	0.269000	0.296600	-7.313%	16,803	+1,956.642%
2024-10-03	0.31877	0.367000	0.298600	0.320000	+3.226%	13,073	+1,806.250%
2024-10-02	0.30000	0.310000	0.298000	0.310000	+4.027%	23,327	+1,867.742%
2024-10-01	0.28100	0.340000	0.271000	0.298000	-12.353%	32,588	+1,946.980%
2024-09-30	0.31050	0.340000	0.293278	0.340000	0.000%	8,814	+1,694.118%
2024-09-27	0.31110	0.340000	0.280100	0.340000	+2.999%	9,284	+1,694.118%
2024-09-26	0.33860	0.338600	0.280200	0.330100	-2.510%	27,081	+1,747.925%
2024-09-25	0.30860	0.340000	0.280000	0.338600	+5.948%	18,719	+1,701.536%
2024-09-24	0.30200	0.335000	0.302000	0.319590	-6.003%	654	+1,808.696%
2024-09-23	0.33740	0.340000	0.337400	0.340000	0.000%	5,828	+1,694.118%
2024-09-20	0.32500	0.340000	0.311300	0.340000	+4.648%	20,813	+1,694.118%
2024-09-19	0.32483	0.335000	0.300000	0.324900	+2.154%	68,767	+1,777.501%
2024-09-18	0.30110	0.335000	0.301100	0.318050	+3.397%	40,271	+1,817.937%
2024-09-17	0.38000	0.443000	0.307600	0.307600	-30.643%	214,996	+1,883.095%
2024-09-16	0.40010	0.447800	0.380000	0.443500	-0.960%	11,593	+1,275.423%
2024-09-13	0.34100	0.447900	0.341000	0.447800	-0.022%	7,755	+1,262.215%
2024-09-12	0.44790	0.447900	0.410090	0.447900	0.000%	2,025	+1,261.911%
2024-09-11	0.44000	0.447900	0.420000	0.447900	0.000%	4,758	+1,261.911%
2024-09-10	0.42000	0.447900	0.410090	0.447900	0.000%	18,144	+1,261.911%
2024-09-09	0.44790	0.447900	0.400100	0.447900	-0.089%	11,898	+1,261.911%
2024-09-06	0.42500	0.449600	0.400000	0.448300	-0.289%	10,053	+1,260.696%
2024-09-05	0.40010	0.449600	0.400100	0.449600	0.000%	11,145	+1,256.762%
2024-09-04	0.42950	0.449600	0.400300	0.449600	+2.182%	3,418	+1,256.762%
2024-09-03	0.40000	0.450000	0.400000	0.440000	-0.901%	8,178	+1,286.364%
2024-08-30	0.39000	0.444000	0.390000	0.444000	0.000%	1,878	+1,273.874%
2024-08-29	0.38000	0.444100	0.380000	0.444000	+11.000%	7,956	+1,273.874%
2024-08-28	0.44470	0.444700	0.400000	0.400000	-0.025%	5,617	+1,425.000%
2024-08-27	0.45000	0.450000	0.400100	0.400100	-10.592%	4,304	+1,424.619%
2024-08-26	0.38200	0.450000	0.371000	0.447500	+4.070%	5,355	+1,263.128%
2024-08-23	0.41000	0.451100	0.370500	0.430000	+7.500%	27,003	+1,318.605%
2024-08-22	0.40750	0.440000	0.370500	0.400000	-9.091%	57,904	+1,425.000%
2024-08-21	0.47970	0.479700	0.375200	0.440000	+2.088%	33,555	+1,286.364%
2024-08-20	0.47970	0.479700	0.410000	0.431000	+0.035%	13,026	+1,315.313%
2024-08-19	0.44000	0.479500	0.410000	0.430850	-10.240%	9,943	+1,315.806%
2024-08-16	0.49990	0.499900	0.410100	0.480000	-3.904%	20,033	+1,170.833%
2024-08-15	0.41000	0.505000	0.410000	0.499500	-2.059%	31,985	+1,121.221%
2024-08-14	0.50000	0.519200	0.404000	0.510000	-1.923%	23,919	+1,096.078%
2024-08-13	0.49750	0.520000	0.403000	0.520000	+5.584%	12,235	+1,073.077%
2024-08-12	0.47950	0.509000	0.400000	0.492500	-3.242%	51,871	+1,138.579%
2024-08-09	0.40300	0.519900	0.403000	0.509000	+26.365%	15,661	+1,098.428%
2024-08-08	0.38000	0.407100	0.380000	0.402800	+6.028%	12,697	+1,414.399%
2024-08-07	0.38000	0.380000	0.332000	0.379900	+2.676%	25,043	+1,505.686%
2024-08-06	0.38960	0.389600	0.370000	0.370000	+8.504%	1,262	+1,548.649%
2024-08-05	0.34000	0.367775	0.331100	0.341000	-5.278%	39,891	+1,688.856%
2024-08-02	0.38000	0.380000	0.331100	0.360000	-10.022%	28,121	+1,594.444%
2024-08-01	0.39490	0.430000	0.372150	0.400100	-3.590%	43,212	+1,424.619%
2024-07-31	0.36250	0.417300	0.362300	0.415000	-0.931%	10,457	+1,369.880%
2024-07-30	0.36810	0.419700	0.362000	0.418900	+4.725%	9,342	+1,356.195%
2024-07-29	0.36810	0.410000	0.368100	0.400000	-2.439%	22,095	+1,425.000%
2024-07-26	0.41600	0.449400	0.350100	0.410000	-8.889%	46,667	+1,387.805%
2024-07-25	0.50000	0.500000	0.390000	0.450000	-9.946%	35,991	+1,255.556%
2024-07-24	0.43020	0.500000	0.370100	0.499700	+1.092%	20,387	+1,120.732%
2024-07-23	0.46000	0.500000	0.400000	0.494300	+8.685%	74,182	+1,134.068%
2024-07-22	0.41000	0.455000	0.410000	0.454800	+3.717%	15,924	+1,241.249%
2024-07-19	0.41000	0.462500	0.410000	0.438500	0.000%	15,100	+1,291.106%
2024-07-18	0.40000	0.439000	0.400000	0.438500	+3.298%	6,138	+1,291.106%
2024-07-17	0.41000	0.437000	0.400000	0.424500	-2.189%	7,937	+1,336.985%
2024-07-16	0.40999	0.434000	0.400000	0.434000	0.000%	12,091	+1,305.530%
2024-07-15	0.41000	0.434000	0.400000	0.434000	+3.333%	15,334	+1,305.530%
2024-07-12	0.36500	0.420000	0.365000	0.420000	-2.052%	5,522	+1,352.381%
2024-07-11	0.41000	0.428945	0.390000	0.428800	+4.458%	29,737	+1,322.575%
2024-07-10	0.36550	0.425000	0.365500	0.410500	+7.180%	69,843	+1,385.993%
2024-07-09	0.42000	0.420000	0.365000	0.383000	-8.788%	28,126	+1,492.689%
2024-07-08	0.37000	0.419900	0.365000	0.419900	+2.465%	27,657	+1,352.727%
2024-07-05	0.38000	0.410000	0.355000	0.409800	+7.842%	23,590	+1,388.531%
2024-07-03	0.43000	0.430000	0.326000	0.380000	+8.540%	26,517	+1,505.263%
2024-07-02	0.35000	0.400000	0.350000	0.350100	+0.029%	11,709	+1,642.359%
2024-07-01	0.35010	0.373400	0.333000	0.350000	-0.029%	13,015	+1,642.857%
2024-06-28	0.35010	0.400000	0.350100	0.350100	-5.378%	32,716	+1,642.359%
2024-06-27	0.38000	0.390000	0.350000	0.370000	+0.543%	8,856	+1,548.649%
2024-06-26	0.35000	0.380000	0.345100	0.368000	+6.636%	45,143	+1,557.609%
2024-06-25	0.34550	0.378000	0.341000	0.345100	-0.289%	36,609	+1,667.604%
2024-06-24	0.36000	0.388900	0.340000	0.346100	-3.324%	22,767	+1,662.496%
2024-06-21	0.33760	0.358000	0.330100	0.358000	+3.768%	35,533	+1,603.911%
2024-06-20	0.32000	0.364000	0.281100	0.345000	+4.545%	225,422	+1,668.116%
2024-06-18	0.41000	0.435000	0.271000	0.330000	-18.317%	124,280	+1,748.485%
2024-06-17	0.44980	0.449800	0.390000	0.404000	-10.202%	63,641	+1,409.901%
2024-06-14	0.39000	0.449900	0.332000	0.449900	+13.899%	191,948	+1,255.857%
2024-06-13	0.23000	0.547000	0.226000	0.395000	+51.923%	1,341,413	+1,444.304%
2024-06-12	0.35000	0.500000	0.201000	0.260000	-44.681%	1,669,338	+2,246.154%
2024-06-11	1.57000	1.597200	0.413600	0.470000	-72.189%	3,330,423	+1,197.872%
2024-06-10	1.88000	1.900000	1.600000	1.690000	-9.383%	105,608	+260.947%
2024-06-07	1.99000	1.990000	1.850000	1.865000	-7.673%	75,049	+227.078%
2024-06-06	1.99000	2.100000	1.970000	2.020000	-0.493%	43,000	+201.980%
2024-06-05	2.10000	2.100000	1.980000	2.030000	+1.500%	80,369	+200.493%
2024-06-04	2.02000	2.130000	1.965000	2.000000	-1.478%	83,713	+205.000%
2024-06-03	1.95000	2.150000	1.950000	2.030000	+0.995%	106,937	+200.493%
2024-05-31	2.09000	2.259900	1.910000	2.010000	-0.985%	161,998	+203.483%
2024-05-30	1.92000	2.200000	1.890000	2.030000	-15.417%	334,985	+200.493%
2024-05-29	2.16000	2.570000	2.050000	2.400000	+16.505%	605,364	+154.167%
2024-05-28	1.76000	2.150000	1.750000	2.060000	+19.075%	423,077	+196.117%
2024-05-24	1.66370	1.800000	1.610000	1.730000	+6.135%	82,540	+252.601%
2024-05-23	1.60000	1.700000	1.590000	1.630000	+1.242%	46,906	+274.233%
2024-05-22	1.79000	1.820000	1.600000	1.610000	-12.500%	115,146	+278.882%
2024-05-21	1.76000	1.881500	1.760000	1.840000	+3.955%	109,698	+231.522%
2024-05-20	1.54000	1.920000	1.510000	1.770000	+7.273%	160,942	+244.633%
2024-05-17	1.58000	1.750000	1.580000	1.650000	+2.484%	112,990	+269.697%
2024-05-16	1.53000	1.640000	1.501500	1.610000	+3.871%	79,644	+278.882%
2024-05-15	1.55000	1.690000	1.480000	1.550000	-1.899%	103,902	+293.548%
2024-05-14	1.48000	1.680000	1.420100	1.580000	+12.057%	154,071	+286.076%
2024-05-13	1.23000	1.480000	1.230000	1.410000	+12.800%	122,142	+332.624%
2024-05-10	1.30000	1.317500	1.240000	1.250000	-2.344%	114,590	+388.000%
2024-05-09	1.26000	1.337700	1.209900	1.280000	+0.787%	124,201	+376.563%
2024-05-08	1.31000	1.400000	1.250000	1.270000	-4.511%	102,533	+380.315%
2024-05-07	1.36000	1.500000	1.270000	1.330000	-6.338%	213,731	+358.647%
2024-05-06	1.78000	1.780000	1.410000	1.420000	-16.959%	195,304	+329.577%
2024-05-03	1.76000	1.830000	1.550000	1.710000	-3.933%	105,805	+256.725%
2024-05-02	1.92000	1.970000	1.740000	1.780000	-10.553%	160,001	+242.697%
2024-05-01	1.61000	2.000000	1.600000	1.990000	+19.880%	486,456	+206.533%
2024-04-30	1.33000	1.850000	1.270100	1.660000	+23.881%	395,705	+267.470%
2024-04-29	1.38000	1.380000	1.280000	1.340000	-2.190%	57,405	+355.224%
2024-04-26	1.31000	1.390000	1.270100	1.370000	+5.385%	96,068	+345.255%
2024-04-25	1.29000	1.339100	1.250000	1.300000	-1.515%	55,164	+369.231%
2024-04-24	1.40000	1.460000	1.260100	1.320000	-10.811%	154,915	+362.121%
2024-04-23	1.54000	1.540000	1.420000	1.480000	-4.823%	83,619	+312.162%
2024-04-22	1.41000	1.590000	1.299800	1.555000	+10.284%	216,573	+292.283%
2024-04-19	1.56000	1.560000	1.350000	1.410000	-8.442%	200,133	+332.624%
2024-04-18	1.65000	1.699900	1.380000	1.540000	-5.521%	417,686	+296.104%
2024-04-17	1.60000	2.440000	1.530000	1.630000	+7.947%	3,990,783	+274.233%
2024-04-16	1.06000	1.939400	1.060000	1.510000	+37.273%	3,291,789	+303.974%
2024-04-15	1.30000	1.357100	1.040000	1.100000	-19.118%	370,014	+454.545%
2024-04-12	1.57000	1.570000	1.160000	1.360000	-8.725%	945,667	+348.529%
2024-04-11	2.30000	2.379900	1.360000	1.490000	-25.871%	5,270,103	+309.396%
2024-04-10	1.55000	2.380000	1.540000	2.010000	+24.074%	12,681,492	+203.483%
2024-04-09	1.02000	2.980000	1.010000	1.620000	+30.645%	21,600,323	+276.543%
2024-04-08	0.66000	1.700000	0.646700	1.240000	+91.565%	3,895,340	+391.935%
2024-04-05	0.65000	0.660000	0.580600	0.647300	+3.238%	41,147	+842.376%
2024-04-04	0.62360	0.666000	0.594000	0.627000	-3.390%	71,487	+872.887%
2024-04-03	0.70000	0.710000	0.480000	0.649000	-3.994%	361,779	+839.908%
2024-04-02	0.70600	0.710000	0.650000	0.676000	-3.429%	69,259	+802.367%
2024-04-01	0.66960	0.800000	0.619900	0.700000	+5.900%	127,996	+771.429%
2024-03-28	0.73900	0.770000	0.650100	0.661000	-9.452%	272,267	+822.844%
2024-03-27	0.47000	0.760000	0.470000	0.730000	+55.319%	353,438	+735.616%
2024-03-26	0.54000	0.567000	0.455500	0.470000	-14.359%	100,329	+1,197.872%
2024-03-25	0.54660	0.565300	0.538000	0.548800	+1.818%	46,703	+1,011.516%
2024-03-22	0.54000	0.548000	0.520000	0.539000	+1.698%	64,097	+1,031.725%
2024-03-21	0.51000	0.550000	0.500601	0.530000	+1.903%	67,915	+1,050.943%

.dark-mode .gHQY6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHQY6q{ color: #333333; background-color: white; border: 2px solid #333333; }BSGMBioSig Technologies, Inc. Common Stockstock NASDAQ

BSGM
BioSig Technologies, Inc. Common Stock
stock NASDAQ