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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2025 6.100 0 +1.65(+37.08%)
Sep 10, 2025 4.110 4.650 4.090 4.450 1,258,859 +0.34(+8.27%)
Sep 09, 2025 3.940 4.230 3.830 4.110 707,256 +0.23(+5.93%)
Sep 08, 2025 4.330 4.500 3.810 3.880 1,455,869 -0.53(-12.02%)
Sep 05, 2025 4.600 4.710 4.210 4.410 904,031 -0.16(-3.50%)
Sep 04, 2025 4.670 4.850 4.400 4.570 679,514 -0.14(-2.97%)
Sep 03, 2025 4.700 4.840 4.520 4.710 528,714 -0.02(-0.42%)
Sep 02, 2025 4.690 4.900 4.560 4.730 667,062 -0.05(-1.05%)
Aug 29, 2025 5.070 5.070 4.740 4.780 377,737 -0.14(-2.85%)
Aug 28, 2025 4.800 5.190 4.755 4.920 514,644 +0.14(+2.93%)
Aug 27, 2025 5.270 5.350 4.760 4.780 539,539 -0.49(-9.30%)
Aug 26, 2025 5.300 5.650 5.180 5.270 698,664 -0.03(-0.57%)
Aug 25, 2025 5.100 5.630 5.100 5.300 634,576 +0.12(+2.32%)
Aug 22, 2025 4.920 5.370 4.840 5.180 509,080 +0.19(+3.81%)
Aug 21, 2025 4.650 5.130 4.650 4.990 699,873 +0.27(+5.72%)
Aug 20, 2025 4.880 4.930 4.400 4.720 602,692 -0.09(-1.87%)
Aug 19, 2025 5.400 5.590 4.735 4.810 1,577,326 -0.67(-12.23%)
Aug 18, 2025 4.810 5.490 4.660 5.480 1,971,325 +0.51(+10.26%)
Aug 15, 2025 5.060 5.590 4.940 4.970 867,706 -0.13(-2.55%)
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%)
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.