BioSig Technologies (BSGM) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free BSGM Stock Alerts

$1.54

-0.09 (-5.52%)

(As of 04/18/2024 ET)

Compare

BioSig Technologies Stock Price Performance

5 Day Performance: +13.24%
1 Month Performance: +180.77%
3 Month Performance: -42.75%
6 Month Performance: -73.73%
Year-To-Date Performance: -67.58%
1 Year Performance: -88.33%

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

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

BSGM Stock Chart for Friday, April, 19, 2024

BioSig Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$1.63	$1.54 -5.52%	$1.69	$1.38	417,122 shs	$13.83 million
04/17/2024	$1.51	$1.63 +7.95%	$2.44	$1.53	3.99 million shs	$14.64 million
04/16/2024	$1.10	$1.51 +37.27%	$1.94	$1.06	3.28 million shs	$13.56 million
04/15/2024	$1.36	$1.10 -19.12%	$1.36	$1.04	369,404 shs	$9.88 million
04/12/2024	$1.49	$1.36 -8.72%	$1.57	$1.16	924,994 shs	$12.21 million
04/11/2024	$2.01	$1.49 -25.87%	$2.38	$1.36	5.22 million shs	$13.38 million
Get the Latest News and Ratings for BSGM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for BioSig Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.62	$2.01 +24.07%	$2.38	$1.54	12.67 million shs	$18.05 million
04/09/2024	$1.24	$1.62 +30.65%	$2.97	$1.01	21.58 million shs	$14.55 million
04/08/2024	$0.65	$1.24 +91.56%	$1.70	$0.65	3.85 million shs	$11.14 million
04/05/2024	$0.63	$0.65 +3.24%	$0.66	$0.58	40,569 shs	$5.81 million
04/04/2024	$0.65	$0.63 -3.39%	$0.67	$0.59	71,422 shs	$5.63 million
04/03/2024	$0.68	$0.65 -3.99%	$0.71	$0.48	361,238 shs	$5.83 million
04/02/2024	$0.70	$0.68 -3.43%	$0.71	$0.65	69,164 shs	$6.07 million
04/01/2024	$0.66	$0.70 +5.90%	$0.80	$0.62	127,751 shs	$6.29 million
03/29/2024	$0.66	$0.66	$0.77	$0.65	272,267 shs	$5.94 million
03/28/2024	$0.71	$0.66 -7.03%	$0.77	$0.65	268,652 shs	$5.94 million
03/27/2024	$0.47	$0.71 +51.28%	$0.76	$0.47	348,205 shs	$6.39 million
03/26/2024	$0.54	$0.47 -13.36%	$0.57	$0.46	99,125 shs	$4.22 million
03/25/2024	$0.54	$0.54 +0.65%	$0.57	$0.54	46,694 shs	$4.87 million
03/22/2024	$0.53	$0.54 +1.70%	$0.55	$0.52	63,911 shs	$4.84 million
03/21/2024	$0.52	$0.53 +1.90%	$0.55	$0.50	67,856 shs	$4.76 million
03/20/2024	$0.55	$0.52 -5.18%	$0.54	$0.50	50,416 shs	$4.67 million
03/19/2024	$0.55	$0.55 +0.02%	$0.57	$0.52	49,710 shs	$4.93 million
03/18/2024	$0.53	$0.55 +3.43%	$0.58	$0.51	87,260 shs	$4.93 million
03/15/2024	$0.53	$0.53 +0.23%	$0.65	$0.53	275,277 shs	$4.76 million
03/14/2024	$0.54	$0.53 -2.22%	$0.54	$0.50	46,237 shs	$4.75 million
03/13/2024	$0.49	$0.54 +10.41%	$0.59	$0.47	67,020 shs	$4.86 million
03/12/2024	$0.53	$0.49 -7.55%	$0.52	$0.47	166,581 shs	$4.40 million
03/11/2024	$0.62	$0.53 -14.52%	$0.64	$0.51	277,823 shs	$4.76 million
03/08/2024	$0.59	$0.62 +4.91%	$0.67	$0.59	182,785 shs	$5.57 million
03/07/2024	$0.65	$0.59 -8.37%	$0.64	$0.57	152,468 shs	$5.79 million
03/06/2024	$0.66	$0.65 -2.27%	$0.68	$0.61	85,758 shs	$5.79 million
03/05/2024	$0.69	$0.66 -4.22%	$0.70	$0.62	150,459 shs	$5.93 million
03/04/2024	$0.71	$0.69 -2.27%	$0.75	$0.65	154,093 shs	$6.19 million
03/01/2024	$0.69	$0.71 +2.78%	$0.73	$0.61	275,172 shs	$6.33 million
02/29/2024	$0.75	$0.69 -8.53%	$0.78	$0.58	826,372 shs	$6.16 million
02/28/2024	$0.51	$0.75 +47.15%	$0.86	$0.51	2.59 million shs	$6.74 million
02/27/2024	$0.48	$0.51 +6.19%	$0.60	$0.44	1.58 million shs	$4.58 million
02/26/2024	$0.33	$0.48 +45.76%	$0.63	$0.33	7.04 million shs	$4.31 million
02/23/2024	$0.32	$0.33 +3.16%	$0.34	$0.29	330,535 shs	$2.96 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$0.36	$0.32 -11.38%	$0.38	$0.27	1.66 million shs	$3.24 million
02/21/2024	$0.52	$0.36 -31.08%	$0.52	$0.35	574,716 shs	$3.24 million
02/20/2024	$0.62	$0.52 -15.79%	$0.69	$0.52	445,711 shs	$4.69 million
02/19/2024	$0.62	$0.62	$0.79	$0.60	225,200 shs	$5.57 million
02/16/2024	$0.78	$0.62 -20.33%	$0.79	$0.60	219,810 shs	$5.57 million
02/15/2024	$0.79	$0.78 -0.76%	$0.80	$0.75	96,403 shs	$7.00 million
02/14/2024	$0.77	$0.79 +2.39%	$0.81	$0.77	54,383 shs	$7.05 million
02/13/2024	$0.89	$0.77 -13.96%	$1.01	$0.76	409,004 shs	$6.89 million
02/12/2024	$0.90	$0.89 -0.99%	$1.00	$0.87	100,495 shs	$8.00 million
02/09/2024	$0.79	$0.90 +13.28%	$1.05	$0.82	282,110 shs	$8.08 million
02/08/2024	$0.78	$0.79 +1.60%	$0.85	$0.76	69,732 shs	$7.14 million
02/07/2024	$0.86	$0.78 -9.01%	$0.87	$0.72	318,677 shs	$7.02 million
02/06/2024	$1.09	$0.86 -21.03%	$1.15	$0.84	308,145 shs	$7.72 million
02/05/2024	$1.34	$1.09 -18.78%	$1.37	$1.04	181,895 shs	$9.77 million
02/02/2024	$1.55	$1.34 -13.55%	$1.45	$1.26	164,396 shs	$120.36 million
02/01/2024	$1.68	$1.55 -7.79%	$1.77	$1.43	110,747 shs	$13.92 million
01/31/2024	$1.88	$1.68 -10.68%	$1.90	$1.66	72,175 shs	$15.10 million
01/30/2024	$2.16	$1.88 -12.91%	$2.19	$1.80	107,611 shs	$16.90 million
01/29/2024	$2.18	$2.16 -0.87%	$2.20	$2.10	23,038 shs	$19.41 million
01/26/2024	$2.20	$2.18 -0.86%	$2.35	$2.11	39,911 shs	$19.58 million
01/25/2024	$2.27	$2.20 -3.13%	$2.50	$1.99	54,061 shs	$19.75 million
01/24/2024	$2.44	$2.27 -6.97%	$2.60	$2.20	31,116 shs	$20.39 million
01/23/2024	$2.54	$2.44 -4.05%	$2.60	$2.40	30,824 shs	$21.92 million
01/22/2024	$2.69	$2.54 -5.46%	$2.80	$2.50	39,291 shs	$22.84 million
01/19/2024	$2.94	$2.69 -8.50%	$2.98	$2.63	27,502 shs	$24.16 million
01/18/2024	$2.88	$2.94 +2.05%	$3.06	$2.80	17,090 shs	$26.41 million

Related Companies:

This page (NASDAQ:BSGM) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

BioSig Technologies (BSGM) Stock Chart & Stock Price History

BioSig Technologies Stock Price Performance

BSGM Stock Chart for Friday, April, 19, 2024

BioSig Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info