Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biosig Technologies (NQ: BSGM )

2.010 -0.020 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.140 1.226 0.8800 0.9874 674,828 -0.19(-16.32%)
May 27, 2022 1.200 1.260 1.120 1.180 491,756 +0.01(+0.85%)
May 26, 2022 1.290 1.440 1.160 1.170 1,409,949 +0.01(+0.86%)
May 25, 2022 1.170 1.194 1.130 1.160 250,522 +0.02(+1.81%)
May 24, 2022 1.140 1.160 1.020 1.139 157,057 -0.01(-0.92%)
May 23, 2022 1.150 1.180 1.130 1.150 125,874 +0.00(+0.00%)
May 20, 2022 1.200 1.200 1.120 1.150 154,858 -0.04(-3.36%)
May 19, 2022 1.190 1.235 1.164 1.190 57,303 +0.00(+0.00%)
May 18, 2022 1.220 1.300 1.080 1.190 428,885 -0.01(-0.83%)
May 17, 2022 1.140 1.200 1.080 1.200 307,885 +0.08(+7.14%)
May 16, 2022 1.280 1.288 1.080 1.120 571,098 -0.10(-8.20%)
May 13, 2022 1.000 1.280 1.000 1.220 1,077,375 +0.21(+20.79%)
May 12, 2022 1.020 1.030 0.9560 1.010 522,364 +0.01(+1.00%)
May 11, 2022 0.9000 1.050 0.8782 1.000 1,041,340 +0.13(+15.38%)
May 10, 2022 0.8700 0.9000 0.7605 0.8667 454,091 +0.10(+12.63%)
May 09, 2022 0.7900 0.8100 0.7353 0.7695 149,283 -0.04(-5.00%)
May 06, 2022 0.7800 0.8490 0.7600 0.8100 196,657 +0.01(+1.25%)
May 05, 2022 0.8300 0.8500 0.7700 0.8000 142,294 -0.03(-3.44%)
May 04, 2022 0.8300 0.8735 0.7800 0.8285 259,714 +0.00(+0.30%)
May 03, 2022 0.8000 0.8301 0.7650 0.8260 91,860 +0.06(+7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.