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
$1.64
+0.09 (+5.77%)
(As of 01:38 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

BioSig Technologies Stock Price Performance

5 Day
Performance
+24.00%
1 Month
Performance
+2.65%
3 Month
Performance
+149.76%
6 Month
Performance
-56.23%
Year-To-Date
Performance
-67.37%
1 Year
Performance
-88.60%
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 Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

BSGM Stock Chart for Thursday, May, 16, 2024

BSGM Chart by TradingView

BioSig Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$1.58$1.55
-1.90%		$1.69$1.48102,495 shs$17.36 million
05/14/2024$1.41$1.58
+12.06%		$1.68$1.42152,619 shs$17.70 million
05/13/2024$1.25$1.41
+12.80%		$1.48$1.23122,096 shs$15.79 million
05/10/2024$1.28$1.27
-0.78%		$1.31$1.25113,577 shs$14.22 million
05/09/2024$1.27$1.28
+0.79%		$1.34$1.21123,764 shs$14.34 million
05/08/2024$1.33$1.27
-4.51%		$1.40$1.25102,433 shs$14.22 million
05/07/2024$1.42$1.33
-6.34%		$1.50$1.27213,276 shs$14.90 million
05/06/2024$1.71$1.42
-16.96%		$1.78$1.41194,904 shs$15.90 million
05/03/2024$1.78$1.71
-3.93%		$1.83$1.55105,803 shs$19.15 million
05/02/2024$1.99$1.78
-10.55%		$1.97$1.74159,783 shs$19.94 million
05/01/2024$1.66$1.99
+19.88%		$2.00$1.60485,895 shs$22.29 million
04/30/2024$1.34$1.66
+23.88%		$1.85$1.27379,695 shs$18.59 million
04/29/2024$1.37$1.34
-2.19%		$1.38$1.2857,253 shs$15.01 million
04/26/2024$1.30$1.37
+5.38%		$1.39$1.2795,746 shs$15.34 million
04/25/2024$1.32$1.30
-1.52%		$1.33$1.2655,137 shs$14.56 million
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
A ‘DeFi Summer’ Projected! (Ad)

Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!

Just click here to learn how you can access this coin right now.
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
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

Related Companies:
This page (NASDAQ:BSGM) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold