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

  • Search Hotels in Sausalito

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

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

2.869 +0.259 (+9.92%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 19, 2025 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 16, 2025 2.750 2.750 2.280 2.610 444,092 +0.06(+2.35%)
May 15, 2025 2.850 2.900 2.290 2.550 706,701 -0.17(-6.25%)
May 14, 2025 2.650 3.080 2.480 2.720 1,239,829 +0.20(+7.94%)
May 13, 2025 2.290 2.560 2.075 2.520 1,053,668 +0.34(+15.60%)
May 12, 2025 1.990 2.420 1.730 2.180 932,321 +0.24(+12.37%)
May 09, 2025 1.890 2.040 1.700 1.940 1,025,034 +0.15(+8.38%)
May 08, 2025 1.490 1.820 1.460 1.790 1,763,729 +0.32(+21.77%)
May 07, 2025 1.410 1.480 1.280 1.470 305,351 +0.04(+2.80%)
May 06, 2025 1.350 1.470 1.330 1.430 258,770 -0.02(-1.38%)
May 05, 2025 1.250 1.510 1.150 1.450 2,705,251 +0.08(+5.84%)
May 02, 2025 1.230 1.430 1.200 1.370 497,176 +0.15(+12.30%)
May 01, 2025 1.040 1.300 1.030 1.220 569,749 +0.19(+18.45%)
Apr 30, 2025 1.010 1.040 0.9225 1.030 267,782 +0.11(+11.94%)
Apr 29, 2025 1.000 1.050 0.9200 0.9201 282,965 -0.12(-11.53%)
Apr 28, 2025 0.9200 1.140 0.9200 1.040 582,720 +0.12(+13.04%)
Apr 25, 2025 0.8200 0.9499 0.7200 0.9200 975,872 +0.08(+9.52%)
Apr 24, 2025 0.6200 0.8999 0.6200 0.8400 722,009 +0.20(+31.25%)
Apr 23, 2025 0.6400 0.6500 0.5850 0.6400 142,766 +0.07(+12.28%)
Apr 22, 2025 0.5500 0.5800 0.4901 0.5700 153,216 +0.04(+6.64%)
Apr 21, 2025 0.6394 0.6400 0.5138 0.5345 203,891 -0.05(-7.84%)
Apr 17, 2025 0.5727 0.6700 0.5435 0.5800 122,281 +0.00(+0.00%)
Apr 16, 2025 0.5723 0.6216 0.5336 0.5800 250,338 -0.01(-1.69%)
Apr 15, 2025 0.6400 0.6696 0.5800 0.5900 151,497 -0.06(-9.23%)
Apr 14, 2025 0.5575 0.6700 0.5575 0.6500 26,318 +0.07(+12.03%)
Apr 11, 2025 0.5900 0.6040 0.5530 0.5802 54,794 -0.02(-4.10%)
Apr 10, 2025 0.6300 0.6900 0.5603 0.6050 69,612 -0.03(-3.97%)
Apr 09, 2025 0.4600 0.6399 0.4600 0.6300 144,127 +0.15(+31.85%)
Apr 08, 2025 0.4800 0.5300 0.4506 0.4778 34,136 -0.05(-9.85%)
Apr 07, 2025 0.5100 0.5300 0.4000 0.5300 91,576 +0.02(+2.91%)
Apr 04, 2025 0.5100 0.5390 0.4777 0.5150 150,000 +0.01(+1.98%)
Apr 03, 2025 0.5200 0.5200 0.4995 0.5050 35,917 -0.02(-3.33%)
Apr 02, 2025 0.5226 0.5580 0.5200 0.5224 58,016 -0.03(-5.87%)
Apr 01, 2025 0.6000 0.6400 0.5285 0.5550 152,081 -0.05(-7.68%)
Mar 31, 2025 0.5700 0.6480 0.5667 0.6012 51,040 +0.01(+1.90%)
Mar 28, 2025 0.6180 0.6280 0.5701 0.5900 60,883 -0.03(-4.53%)
Mar 27, 2025 0.5704 0.6280 0.5505 0.6180 459,251 +0.03(+5.10%)
Mar 26, 2025 0.5100 0.6380 0.5010 0.5880 377,518 +0.06(+11.36%)
Mar 25, 2025 0.5100 0.5670 0.4950 0.5280 413,631 +0.03(+6.93%)
Mar 24, 2025 0.4804 0.5219 0.4613 0.4938 1,265,291 -0.05(-9.41%)
Mar 21, 2025 0.6656 0.6656 0.5291 0.5451 562,485 -0.12(-18.10%)
Mar 20, 2025 0.6995 0.6995 0.6100 0.6656 93,364 +0.02(+2.40%)
Mar 19, 2025 0.6790 0.7280 0.6300 0.6500 21,636 -0.01(-1.37%)
Mar 18, 2025 0.6870 0.6870 0.6200 0.6590 63,866 -0.03(-3.65%)
Mar 17, 2025 0.6356 0.6910 0.5822 0.6840 122,150 +0.07(+11.49%)
Mar 14, 2025 0.5800 0.6440 0.5500 0.6135 137,362 +0.01(+2.25%)
Mar 13, 2025 0.7300 0.7980 0.5200 0.6000 256,214 -0.14(-18.48%)
Mar 12, 2025 0.8000 0.8110 0.6106 0.7360 319,403 -0.00(-0.22%)
Mar 11, 2025 0.7703 0.8431 0.7376 0.7376 53,042 -0.07(-8.94%)
Mar 10, 2025 0.7976 0.8500 0.7500 0.8100 120,808 +0.03(+3.24%)
Mar 07, 2025 0.8187 0.8700 0.7319 0.7846 96,813 -0.07(-7.80%)
Mar 06, 2025 0.8850 0.9485 0.8000 0.8510 157,748 -0.02(-2.74%)
Mar 05, 2025 0.8800 0.9500 0.8400 0.8750 209,271 -0.01(-0.57%)
Mar 04, 2025 0.9500 0.9487 0.8603 0.8800 260,382 -0.10(-10.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.