BSGM - BioSig Technologies, Inc.
1.94
0.150 7.732%
Share volume: 995,116
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$1.79
0.15
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.89 | $1.89 | $2.04 | $2.04 | $1.70 | $1.70 | $1.94 | $1.94 | 995,116 | $995,116.00 |
| 05-08-2025 | $1.49 | $1.49 | $1.82 | $1.82 | $1.46 | $1.46 | $1.79 | $1.79 | 1,818,248 | $1,818,248.00 |
| 05-07-2025 | $1.41 | $1.41 | $1.48 | $1.48 | $1.28 | $1.28 | $1.47 | $1.47 | 305,372 | $305,372.00 |
| 05-06-2025 | $1.35 | $1.35 | $1.47 | $1.47 | $1.33 | $1.33 | $1.43 | $1.43 | 259,426 | $259,426.00 |
| 05-05-2025 | $1.25 | $1.25 | $1.51 | $1.51 | $1.15 | $1.15 | $1.45 | $1.45 | 2,707,560 | $2,707,560.00 |
| 05-02-2025 | $1.23 | $1.23 | $1.43 | $1.43 | $1.20 | $1.20 | $1.37 | $1.37 | 497,176 | $497,176.00 |
| 05-01-2025 | $1.04 | $1.04 | $1.30 | $1.30 | $1.03 | $1.03 | $1.22 | $1.22 | 569,831 | $569,831.00 |
| 04-30-2025 | $1.01 | $1.01 | $1.04 | $1.04 | $0.92 | $0.92 | $1.03 | $1.03 | 268,093 | $268,093.00 |
| 04-29-2025 | $1.00 | $1.00 | $1.05 | $1.05 | $0.92 | $0.92 | $0.92 | $0.92 | 282,965 | $282,965.00 |
| 04-28-2025 | $0.92 | $0.92 | $1.14 | $1.14 | $0.92 | $0.92 | $1.04 | $1.04 | 582,720 | $582,720.00 |
