Free Trial

BioSig Technologies (BSGM) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BSGM Stock Alerts
$1.31
-0.01 (-0.99%)
(As of 03:08 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioSig Technologies Stock Price Performance

5 Day
Performance
-6.38%
1 Month
Performance
+143.32%
3 Month
Performance
-39.97%
6 Month
Performance
-74.62%
Year-To-Date
Performance
-72.21%
1 Year
Performance
-89.77%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BSGM Stock Chart for Thursday, April, 25, 2024

BSGM Chart by TradingView

BioSig Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.48$1.32
-10.81%		$1.46$1.26154,815 shs$14.78 million
04/23/2024$1.56$1.48
-4.82%		$1.54$1.4275,356 shs$16.58 million
04/22/2024$1.41$1.56
+10.28%		$1.59$1.30214,965 shs$17.42 million
04/19/2024$1.54$1.41
-8.44%		$1.56$1.35199,537 shs$15.79 million
04/18/2024$1.63$1.54
-5.52%		$1.69$1.38417,122 shs$13.83 million
04/17/2024$1.51$1.63
+7.95%		$2.44$1.533.99 million shs$14.64 million
04/16/2024$1.10$1.51
+37.27%		$1.94$1.063.28 million shs$13.56 million
04/15/2024$1.36$1.10
-19.12%		$1.36$1.04369,404 shs$9.88 million
04/12/2024$1.49$1.36
-8.72%		$1.57$1.16924,994 shs$12.21 million
04/11/2024$2.01$1.49
-25.87%		$2.38$1.365.22 million shs$13.38 million
04/10/2024$1.62$2.01
+24.07%		$2.38$1.5412.67 million shs$18.05 million
04/09/2024$1.24$1.62
+30.65%		$2.97$1.0121.58 million shs$14.55 million
04/08/2024$0.65$1.24
+91.56%		$1.70$0.653.85 million shs$11.14 million
04/05/2024$0.63$0.65
+3.24%		$0.66$0.5840,569 shs$5.81 million
04/04/2024$0.65$0.63
-3.39%		$0.67$0.5971,422 shs$5.63 million
04/03/2024$0.68$0.65
-3.99%		$0.71$0.48361,238 shs$5.83 million
04/02/2024$0.70$0.68
-3.43%		$0.71$0.6569,164 shs$6.07 million
04/01/2024$0.66$0.70
+5.90%		$0.80$0.62127,751 shs$6.29 million
03/29/2024$0.66$0.66$0.77$0.65272,267 shs$5.94 million
03/28/2024$0.71$0.66
-7.03%		$0.77$0.65268,652 shs$5.94 million
03/27/2024$0.47$0.71
+51.28%		$0.76$0.47348,205 shs$6.39 million
03/26/2024$0.54$0.47
-13.36%		$0.57$0.4699,125 shs$4.22 million
03/25/2024$0.54$0.54
+0.65%		$0.57$0.5446,694 shs$4.87 million
03/22/2024$0.53$0.54
+1.70%		$0.55$0.5263,911 shs$4.84 million
03/21/2024$0.52$0.53
+1.90%		$0.55$0.5067,856 shs$4.76 million
03/20/2024$0.55$0.52
-5.18%		$0.54$0.5050,416 shs$4.67 million
03/19/2024$0.55$0.55
+0.02%		$0.57$0.5249,710 shs$4.93 million
03/18/2024$0.53$0.55
+3.43%		$0.58$0.5187,260 shs$4.93 million
03/15/2024$0.53$0.53
+0.23%		$0.65$0.53275,277 shs$4.76 million
03/14/2024$0.54$0.53
-2.22%		$0.54$0.5046,237 shs$4.75 million
03/13/2024$0.49$0.54
+10.41%		$0.59$0.4767,020 shs$4.86 million
03/12/2024$0.53$0.49
-7.55%		$0.52$0.47166,581 shs$4.40 million
03/11/2024$0.62$0.53
-14.52%		$0.64$0.51277,823 shs$4.76 million
03/08/2024$0.59$0.62
+4.91%		$0.67$0.59182,785 shs$5.57 million
03/07/2024$0.65$0.59
-8.37%		$0.64$0.57152,468 shs$5.79 million
03/06/2024$0.66$0.65
-2.27%		$0.68$0.6185,758 shs$5.79 million
03/05/2024$0.69$0.66
-4.22%		$0.70$0.62150,459 shs$5.93 million
03/04/2024$0.71$0.69
-2.27%		$0.75$0.65154,093 shs$6.19 million
03/01/2024$0.69$0.71
+2.78%		$0.73$0.61275,172 shs$6.33 million
02/29/2024$0.75$0.69
-8.53%		$0.78$0.58826,372 shs$6.16 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024$0.51$0.75
+47.15%		$0.86$0.512.59 million shs$6.74 million
02/27/2024$0.48$0.51
+6.19%		$0.60$0.441.58 million shs$4.58 million
02/26/2024$0.33$0.48
+45.76%		$0.63$0.337.04 million shs$4.31 million
02/23/2024$0.32$0.33
+3.16%		$0.34$0.29330,535 shs$2.96 million
02/22/2024$0.36$0.32
-11.38%		$0.38$0.271.66 million shs$3.24 million
02/21/2024$0.52$0.36
-31.08%		$0.52$0.35574,716 shs$3.24 million
02/20/2024$0.62$0.52
-15.79%		$0.69$0.52445,711 shs$4.69 million
02/19/2024$0.62$0.62$0.79$0.60225,200 shs$5.57 million
02/16/2024$0.78$0.62
-20.33%		$0.79$0.60219,810 shs$5.57 million
02/15/2024$0.79$0.78
-0.76%		$0.80$0.7596,403 shs$7.00 million
02/14/2024$0.77$0.79
+2.39%		$0.81$0.7754,383 shs$7.05 million
02/13/2024$0.89$0.77
-13.96%		$1.01$0.76409,004 shs$6.89 million
02/12/2024$0.90$0.89
-0.99%		$1.00$0.87100,495 shs$8.00 million
02/09/2024$0.79$0.90
+13.28%		$1.05$0.82282,110 shs$8.08 million
02/08/2024$0.78$0.79
+1.60%		$0.85$0.7669,732 shs$7.14 million
02/07/2024$0.86$0.78
-9.01%		$0.87$0.72318,677 shs$7.02 million
02/06/2024$1.09$0.86
-21.03%		$1.15$0.84308,145 shs$7.72 million
02/05/2024$1.34$1.09
-18.78%		$1.37$1.04181,895 shs$9.77 million
02/02/2024$1.55$1.34
-13.55%		$1.45$1.26164,396 shs$120.36 million
02/01/2024$1.68$1.55
-7.79%		$1.77$1.43110,747 shs$13.92 million
01/31/2024$1.88$1.68
-10.68%		$1.90$1.6672,175 shs$15.10 million
01/30/2024$2.16$1.88
-12.91%		$2.19$1.80107,611 shs$16.90 million
01/29/2024$2.18$2.16
-0.87%		$2.20$2.1023,038 shs$19.41 million
01/26/2024$2.20$2.18
-0.86%		$2.35$2.1139,911 shs$19.58 million
01/25/2024$2.27$2.20
-3.13%		$2.50$1.9954,061 shs$19.75 million
01/24/2024$2.44$2.27
-6.97%		$2.60$2.2031,116 shs$20.39 million

Related Companies:
This page (NASDAQ:BSGM) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative