Free Trial

BioSig Technologies (BSGM) Stock Chart & Stock Price History

BioSig Technologies logo
$1.37 +0.15 (+12.30%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$1.42 +0.05 (+3.65%)
As of 05/2/2025 07:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

BioSig Technologies Stock Price Performance

5 Day
Performance
+31.73%
1 Month
Performance
+171.29%
3 Month
Performance
+31.73%
6 Month
Performance
+23.42%
Year-To-Date
Performance
-8.05%
1 Year
Performance
-19.88%
Receive BSGM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioSig Technologies and its competitors with MarketBeat's FREE daily newsletter.

BSGM Stock Chart for Saturday, May, 3, 2025

BioSig Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$1.22$1.37
+12.30%
$1.43$1.20497,040 shs$33.23 million
05/01/2025$1.03$1.22
+18.45%
$1.30$1.03568,798 shs$29.59 million
04/30/2025$0.92$1.03
+11.94%
$1.04$0.92266,732 shs$24.98 million
04/29/2025$1.04$0.92
-11.53%
$1.05$0.92278,304 shs$22.31 million
04/28/2025$0.92$1.04
+13.04%
$1.14$0.92575,921 shs$17.92 million
04/25/2025$0.84$0.92
+9.52%
$0.95$0.72963,311 shs$15.86 million
04/24/2025$0.64$0.84
+31.25%
$0.90$0.62717,108 shs$14.48 million
04/23/2025$0.58$0.64
+9.59%
$0.65$0.59142,672 shs$11.03 million
04/22/2025$0.53$0.58
+9.26%
$0.58$0.49152,466 shs$10.07 million
04/21/2025$0.58$0.53
-7.04%
$0.64$0.51199,574 shs$9.21 million
04/18/2025$0.58$0.58$0.67$0.54122,237 shs$9.91 million
04/17/2025$0.58$0.58
-0.86%
$0.67$0.54122,237 shs$9.91 million
04/16/2025$0.59$0.58
-1.69%
$0.62$0.53244,713 shs$10.00 million
04/15/2025$0.65$0.59
-9.23%
$0.67$0.58151,115 shs$10.17 million
04/14/2025$0.58$0.65
+12.03%
$0.67$0.5626,317 shs$11.20 million
04/11/2025$0.61$0.58
-4.10%
$0.60$0.5554,712 shs$10 million
04/10/2025$0.63$0.61
-3.97%
$0.69$0.5669,450 shs$10.43 million
04/09/2025$0.48$0.63
+31.85%
$0.64$0.46144,112 shs$10.86 million
04/09/2025$0.48$0.63
+31.85%
$0.64$0.46144,112 shs$10.86 million
04/08/2025$0.53$0.48
-9.85%
$0.53$0.4534,026 shs$8.24 million
04/08/2025$0.53$0.48
-9.85%
$0.53$0.4534,026 shs$8.24 million
04/07/2025$0.52$0.53
+2.91%
$0.53$0.4091,576 shs$9.14 million
04/04/2025$0.51$0.52
+1.98%
$0.54$0.48148,416 shs$8.88 million
04/03/2025$0.52$0.51
-3.33%
$0.52$0.5035,901 shs$8.70 million
04/02/2025$0.56$0.52
-5.87%
$0.56$0.5257,806 shs$9.00 million

This page (NASDAQ:BSGM) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners