Free Trial

BioSig Technologies (BSGM) Stock Chart & Stock Price History

BioSig Technologies logo
$5.85 -0.56 (-8.74%)
Closing price 03:59 PM Eastern
Extended Trading
$6.02 +0.17 (+2.84%)
As of 04:04 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

The BioSig Technologies (BSGM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 183.98%, with a year-to-date return of 292.62%. In the past month, the stock has increased 462.50%, reflecting recent market activity.

As of the latest close, BioSig Technologies traded at $6.41 with a market cap of $174.96 million and volume of 1.97 million shares. Five years ago, the stock traded at a split-adjusted price of $98.90, representing a 94.08% decrease over that period. At the time, it had a market cap of $275.71 million and a volume of 53,130 shares.

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.

5 Day
Performance
+10.80%
1 Month
Performance
+462.50%
3 Month
Performance
+526.54%
Year-To-Date
Performance
+292.62%
1 Year
Performance
+183.98%
5 Year
Performance
-94.08%

BSGM Stock Chart for Wednesday, May, 28, 2025

BioSig Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$5.28$6.41
+21.40%
$6.84$4.211.97 million shs$174.96 million
05/26/2025$5.28$5.28$5.59$3.961.34 million shs$144.12 million
05/23/2025$4.25$5.28
+24.24%
$5.59$3.961.34 million shs$144.12 million
05/22/2025$3.30$4.25
+28.79%
$4.79$3.402.00 million shs$103.07 million
05/21/2025$3.06$3.30
+7.84%
$3.45$2.98530,268 shs$80.03 million
05/20/2025$2.85$3.06
+7.37%
$3.20$2.80419,087 shs$74.21 million
05/19/2025$2.61$2.85
+9.20%
$2.95$2.52496,048 shs$69.12 million
05/16/2025$2.55$2.61
+2.35%
$2.75$2.28436,009 shs$63.30 million
05/15/2025$2.72$2.55
-6.25%
$2.90$2.29705,910 shs$61.84 million
05/14/2025$2.52$2.72
+7.94%
$3.08$2.481.24 million shs$65.97 million
05/13/2025$2.18$2.52
+15.60%
$2.56$2.081.05 million shs$61.12 million
05/12/2025$1.94$2.18
+12.37%
$2.42$1.73929,685 shs$52.87 million
05/09/2025$1.80$1.94
+7.60%
$2.04$1.701.01 million shs$47.05 million
05/08/2025$1.47$1.80
+22.65%
$1.82$1.46756,101 shs$43.73 million
05/07/2025$1.45$1.47
+1.73%
$1.48$1.28302,499 shs$35.65 million
05/06/2025$1.45$1.45
-0.34%
$1.47$1.33254,441 shs$35.04 million
05/05/2025$1.37$1.45
+5.84%
$1.51$1.152.69 million shs$35.17 million
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

This page (NASDAQ:BSGM) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners