Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Biosig Technologies
(NQ:
BSGM
)
1.865
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
6.710
6.790
6.540
6.630
71,093
-0.09(-1.34%)
Oct 30, 2019
7.020
7.130
6.630
6.720
129,864
-0.30(-4.27%)
Oct 29, 2019
7.000
7.130
6.950
7.020
46,873
+0.06(+0.86%)
Oct 28, 2019
7.200
7.200
6.950
6.960
66,650
-0.19(-2.66%)
Oct 25, 2019
7.490
7.520
7.050
7.150
81,000
-0.34(-4.54%)
Oct 24, 2019
7.490
7.515
7.330
7.490
21,745
+0.02(+0.27%)
Oct 23, 2019
7.290
7.510
7.290
7.470
39,392
+0.18(+2.47%)
Oct 22, 2019
7.130
7.370
7.090
7.290
60,115
+0.16(+2.24%)
Oct 21, 2019
7.090
7.150
7.000
7.130
41,830
+0.15(+2.15%)
Oct 18, 2019
7.020
7.180
6.970
6.980
36,100
-0.09(-1.27%)
Oct 17, 2019
7.080
7.240
6.900
7.070
41,384
+0.01(+0.14%)
Oct 16, 2019
7.300
7.300
7.060
7.060
37,588
-0.22(-3.02%)
Oct 15, 2019
7.000
7.420
7.000
7.280
42,666
+0.28(+4.00%)
Oct 14, 2019
7.400
7.559
6.900
7.000
143,145
-0.42(-5.66%)
Oct 11, 2019
7.850
7.850
7.370
7.420
65,200
-0.30(-3.89%)
Oct 10, 2019
7.790
7.970
7.530
7.720
18,594
-0.04(-0.52%)
Oct 09, 2019
7.570
7.800
7.520
7.760
20,255
+0.23(+3.05%)
Oct 08, 2019
7.610
7.690
7.510
7.530
44,067
-0.19(-2.46%)
Oct 07, 2019
7.630
8.000
7.560
7.720
37,928
+0.05(+0.65%)
Oct 04, 2019
7.810
7.810
7.550
7.670
35,100
-0.11(-1.41%)
Oct 03, 2019
8.020
8.085
7.650
7.780
74,153
-0.27(-3.35%)
Oct 02, 2019
8.080
8.120
7.980
8.050
37,579
-0.06(-0.74%)
Oct 01, 2019
8.220
8.600
8.090
8.110
84,050
-0.14(-1.70%)
Sep 30, 2019
8.250
8.340
8.150
8.250
58,241
+0.03(+0.36%)
Sep 27, 2019
8.190
8.320
8.100
8.220
74,000
+0.07(+0.86%)
Sep 26, 2019
8.210
8.290
8.050
8.150
42,050
-0.07(-0.85%)
Sep 25, 2019
8.070
8.280
7.910
8.220
60,246
+0.15(+1.86%)
Sep 24, 2019
8.280
8.340
7.854
8.070
95,787
-0.20(-2.42%)
Sep 23, 2019
8.210
8.360
8.190
8.270
48,749
+0.00(+0.00%)
Sep 20, 2019
7.910
8.310
7.910
8.270
186,200
+0.20(+2.48%)
Sep 19, 2019
8.150
8.319
7.860
8.070
86,771
-0.07(-0.86%)
Sep 18, 2019
8.490
8.490
8.100
8.140
80,383
-0.08(-0.97%)
Sep 17, 2019
8.100
8.340
8.090
8.220
49,607
+0.11(+1.36%)
Sep 16, 2019
8.000
8.160
7.900
8.110
64,896
+0.04(+0.50%)
Sep 13, 2019
7.800
8.150
7.560
8.070
80,700
+0.27(+3.46%)
Sep 12, 2019
8.100
8.210
7.650
7.800
91,791
-0.18(-2.26%)
Sep 11, 2019
7.730
7.980
7.730
7.980
107,228
+0.27(+3.50%)
Sep 10, 2019
7.420
7.770
7.235
7.710
79,912
+0.25(+3.35%)
Sep 09, 2019
7.420
7.650
7.270
7.460
93,039
+0.07(+0.95%)
Sep 06, 2019
7.180
7.500
7.130
7.390
67,800
+0.24(+3.36%)
Sep 05, 2019
7.170
7.400
7.100
7.150
76,716
+0.03(+0.42%)
Sep 04, 2019
7.060
7.140
7.010
7.120
73,629
+0.11(+1.57%)
Sep 03, 2019
6.940
7.110
6.940
7.010
63,815
-0.06(-0.85%)
Aug 30, 2019
7.090
7.210
7.010
7.070
57,700
-0.02(-0.28%)
Aug 29, 2019
7.040
7.240
7.000
7.090
44,216
+0.09(+1.29%)
Aug 28, 2019
6.910
7.200
6.910
7.000
47,223
+0.06(+0.86%)
Aug 27, 2019
7.150
7.250
6.890
6.940
76,524
-0.14(-1.98%)
Aug 26, 2019
7.040
7.120
6.800
7.080
74,099
+0.11(+1.58%)
Aug 23, 2019
7.280
7.480
6.970
6.970
241,300
-0.29(-3.99%)
Aug 22, 2019
7.640
7.750
7.150
7.260
134,614
-0.37(-4.85%)
Aug 21, 2019
7.640
7.800
7.570
7.630
79,517
+0.03(+0.39%)
Aug 20, 2019
7.400
7.796
7.373
7.600
128,246
+0.15(+2.01%)
Aug 19, 2019
6.930
7.600
6.930
7.450
197,067
+0.57(+8.28%)
Aug 16, 2019
6.870
6.940
6.650
6.880
106,500
+0.03(+0.44%)
Aug 15, 2019
6.800
7.126
6.510
6.850
110,243
+0.08(+1.18%)
Aug 14, 2019
7.260
7.260
6.700
6.770
184,421
-0.52(-7.13%)
Aug 13, 2019
6.910
7.380
6.810
7.290
85,778
+0.36(+5.19%)
Aug 12, 2019
6.700
6.980
6.700
6.930
80,031
+0.20(+2.97%)
Aug 09, 2019
6.890
7.086
6.700
6.730
100,700
-0.13(-1.90%)
Aug 08, 2019
6.840
7.071
6.750
6.860
114,940
+0.03(+0.44%)
Aug 07, 2019
6.480
6.960
6.480
6.830
163,285
+0.28(+4.27%)
Aug 06, 2019
6.990
7.060
6.450
6.550
214,494
-0.36(-5.21%)
Aug 05, 2019
6.790
6.950
6.450
6.910
289,130
+0.06(+0.88%)
Aug 02, 2019
7.190
7.190
6.780
6.850
251,900
-0.34(-4.73%)
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
.