Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BioSig Technologies, Inc. - Common Stock (NQ:BSGM)

5.045 -0.055 (-1.07%)

Streaming Delayed Price Updated: 2:32 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	4.520	5.360	4.350	5.100	2,119,168	+0.50(+10.87%)
Aug 13, 2025	4.630	5.010	4.525	4.600	1,204,446	-0.07(-1.50%)
Aug 12, 2025	4.140	4.805	4.090	4.670	960,224	+0.58(+14.18%)
Aug 11, 2025	3.750	4.300	3.700	4.090	494,706	+0.34(+9.07%)
Aug 08, 2025	3.680	3.887	3.658	3.750	371,965	+0.07(+1.90%)
Aug 07, 2025	3.870	3.920	3.630	3.680	554,698	-0.13(-3.41%)
Aug 06, 2025	4.040	4.080	3.630	3.810	704,425	-0.21(-5.22%)
Aug 05, 2025	4.340	4.420	3.900	4.020	636,333	-0.41(-9.26%)
Aug 04, 2025	4.300	4.572	4.270	4.430	322,939	+0.14(+3.26%)
Aug 01, 2025	4.520	4.650	4.050	4.290	631,090	-0.33(-7.14%)
Jul 31, 2025	4.450	4.830	4.450	4.620	433,201	+0.10(+2.21%)
Jul 30, 2025	4.510	5.020	4.350	4.520	654,090	+0.08(+1.80%)
Jul 29, 2025	4.650	4.970	4.440	4.440	597,015	-0.13(-2.84%)
Jul 28, 2025	4.790	4.870	4.280	4.570	725,233	-0.22(-4.59%)
Jul 25, 2025	5.390	5.390	4.500	4.790	1,308,438	-0.24(-4.77%)
Jul 24, 2025	5.640	5.680	4.960	5.030	917,763	-0.51(-9.21%)
Jul 23, 2025	6.250	6.450	5.500	5.540	1,048,319	-0.56(-9.18%)
Jul 22, 2025	5.660	6.200	5.490	6.100	1,155,582	+0.34(+5.90%)
Jul 21, 2025	4.750	5.850	4.650	5.760	2,181,699	+1.13(+24.41%)
Jul 18, 2025	4.900	5.160	4.520	4.630	1,178,977	-0.12(-2.53%)
Jul 17, 2025	5.360	5.370	4.720	4.750	1,015,788	-0.51(-9.70%)
Jul 16, 2025	4.630	5.590	4.590	5.260	1,869,402	+0.68(+14.85%)
Jul 15, 2025	5.600	5.680	4.470	4.580	1,583,705	-0.88(-16.12%)
Jul 14, 2025	5.050	5.600	4.070	5.460	2,332,221	+0.23(+4.40%)
Jul 11, 2025	6.100	6.200	5.100	5.230	1,787,268	-0.63(-10.75%)
Jul 10, 2025	6.310	6.620	5.130	5.860	2,156,359	-0.45(-7.13%)
Jul 09, 2025	8.150	8.150	6.000	6.310	2,756,450	-2.08(-24.79%)
Jul 08, 2025	13.76	14.11	6.539	8.390	6,292,658	-3.16(-27.36%)
Jul 07, 2025	10.75	12.78	10.60	11.55	1,280,889	+1.14(+10.95%)
Jul 03, 2025	9.800	10.73	9.650	10.41	720,631	+0.76(+7.88%)
Jul 02, 2025	8.230	9.480	7.900	9.650	699,187	+1.33(+15.99%)
Jul 01, 2025	7.050	8.889	7.050	8.320	1,069,571	+1.18(+16.53%)
Jun 30, 2025	7.710	7.710	6.900	7.140	448,420	-0.52(-6.79%)
Jun 27, 2025	8.320	8.510	7.080	7.660	749,430	-0.85(-9.99%)
Jun 26, 2025	8.110	8.640	8.100	8.510	489,521	+0.41(+5.06%)
Jun 25, 2025	7.970	8.190	7.370	8.100	520,325	-0.21(-2.53%)
Jun 24, 2025	7.960	8.500	7.412	8.310	1,101,689	+0.87(+11.69%)
Jun 23, 2025	6.710	7.540	6.310	7.440	1,294,577	+0.74(+11.04%)
Jun 20, 2025	6.710	7.110	6.300	6.700	1,007,155	+0.20(+3.08%)
Jun 18, 2025	6.310	7.000	5.930	6.500	655,648	-0.13(-1.96%)
Jun 17, 2025	6.250	6.740	6.150	6.630	747,616	+0.44(+7.11%)
Jun 16, 2025	6.430	6.432	5.510	6.190	675,006	-0.20(-3.13%)
Jun 13, 2025	6.500	7.200	6.220	6.390	821,955	-0.52(-7.53%)
Jun 12, 2025	7.000	7.500	6.780	6.910	970,904	+0.21(+3.13%)
Jun 11, 2025	6.760	7.740	6.570	6.700	1,060,432	+0.02(+0.30%)
Jun 10, 2025	6.530	7.050	5.880	6.680	1,232,497	+0.38(+6.03%)
Jun 09, 2025	7.660	7.660	5.760	6.300	1,463,790	-1.03(-14.05%)
Jun 06, 2025	6.110	8.800	5.850	7.330	3,025,785	+1.59(+27.70%)
Jun 05, 2025	6.200	6.500	5.580	5.740	766,982	+0.00(+0.00%)
Jun 04, 2025	6.560	6.560	5.200	5.740	832,397	-0.68(-10.59%)
Jun 03, 2025	7.030	7.150	6.020	6.420	741,791	-0.60(-8.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BioSig Technologies, Inc. - Common Stock (NQ:BSGM)

Historical Prices