Get the Stockscreener App
1.38
2.99%
+0.04
Biosig Technologies Inc Stock (BSGM) Price History
The historical daily chart and data for Biosig Technologies Inc stock (BSGM), show that the latest closing stock price as of April 30, 2024, is $1.38.
- Biosig Technologies Inc all-time high stock price is $12.43, occurred on May 12, 2020.
- The lowest Biosig Technologies Inc stock price recorded was $0.1662 on January 31, 2024. Since then, Biosig Technologies Inc's stock price has risen over 730.32% to $1.38 now.
- The 52-week high stock price for BSGM is $2.98, representing a 115.94% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for BSGM is $0.1662, indicating a -87.96% decrease from the current share price, occurred on January 31, 2024.
- The closing price of Biosig Technologies Inc (BSGM) stock in the beginning of 2023 was $2.36. The stock closed the year at $0.42, a loss of over -82.20% for the year.
The table below shows more information about BSGM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $1.39 | $1.27 | $0.1199 | 51,596.0 | +3.73% |
| Apr 29, 2024 | $1.38 | $1.28 | $0.10 | 57,353.0 | -2.19% |
| Apr 26, 2024 | $1.39 | $1.27 | $0.1199 | 95,746.0 | +5.38% |
| Apr 25, 2024 | $1.34 | $1.25 | $0.0891 | 54,636.0 | -1.52% |
| Apr 24, 2024 | $1.46 | $1.26 | $0.1999 | 152,257.0 | -10.81% |
| Apr 23, 2024 | $1.54 | $1.42 | $0.12 | 81,377.0 | -4.82% |
| Apr 22, 2024 | $1.59 | $1.30 | $0.2902 | 214,952.0 | +10.28% |
| Apr 19, 2024 | $1.56 | $1.35 | $0.21 | 199,156.0 | -8.44% |
| Apr 18, 2024 | $1.70 | $1.38 | $0.3199 | 416,780.0 | -5.52% |
| Apr 17, 2024 | $2.44 | $1.53 | $0.91 | 3,982,507.0 | +7.95% |
| Apr 16, 2024 | $1.94 | $1.06 | $0.8794 | 3,275,052.0 | +37.27% |
| Apr 15, 2024 | $1.36 | $1.04 | $0.3171 | 367,359.0 | -19.12% |
| Apr 12, 2024 | $1.57 | $1.16 | $0.41 | 932,457.0 | -8.72% |
| Apr 11, 2024 | $2.38 | $1.36 | $1.02 | 5,229,609.0 | -25.87% |
| Apr 10, 2024 | $2.38 | $1.54 | $0.84 | 12,660,783.0 | +24.07% |
| Apr 09, 2024 | $2.98 | $1.01 | $1.97 | 21,564,207.0 | +32.79% |
| Apr 08, 2024 | $1.70 | $0.6467 | $1.05 | 3,473,127.0 | +88.48% |
| Apr 05, 2024 | $0.66 | $0.5806 | $0.0794 | 40,614.0 | +3.24% |
| Apr 04, 2024 | $0.666 | $0.594 | $0.072 | 71,422.0 | -3.39% |
| Apr 03, 2024 | $0.71 | $0.48 | $0.23 | 361,238.0 | -3.99% |
| Apr 02, 2024 | $0.71 | $0.65 | $0.06 | 69,164.0 | -3.43% |
Biosig Technologies Inc Stock (BSGM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biosig Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biosig Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biosig Technologies Inc Stock (BSGM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $2.98 | $0.48 | $2.50 | 53,478,643.0 | +110.29% |
| Mar, 2024 | $0.77 | $0.4555 | $0.3145 | 2,889,491.0 | -3.64% |
| Feb, 2024 | $1.77 | $0.2619 | $1.51 | 17,296,147.2 | +308.09% |
| Jan, 2024 | $0.475 | $0.1662 | $0.3088 | 6,919,443.0 | -64.61% |
Biosig Technologies Inc Stock (BSGM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4999 | $0.265 | $0.2349 | 7,907,299.0 | +82.48% |
| Nov, 2023 | $0.545 | $0.2554 | $0.2896 | 8,247,515.0 | -25.12% |
| Oct, 2023 | $0.68 | $0.3349 | $0.3451 | 3,339,709.0 | -28.96% |
| Sep, 2023 | $0.689 | $0.40 | $0.289 | 5,671,311.0 | -2.59% |
| Aug, 2023 | $0.924 | $0.50 | $0.424 | 7,954,984.0 | -43.26% |
| Jul, 2023 | $1.55 | $0.8237 | $0.7263 | 34,334,005.0 | -29.18% |
| Jun, 2023 | $1.58 | $1.05 | $0.53 | 6,046,366.0 | -19.35% |
| May, 2023 | $1.65 | $1.20 | $0.45 | 6,496,285.0 | +26.02% |
| Apr, 2023 | $1.40 | $1.02 | $0.38 | 4,316,305.0 | +7.89% |
| Mar, 2023 | $1.37 | $0.85 | $0.52 | 9,300,521.0 | -5.79% |
| Feb, 2023 | $1.46 | $0.7715 | $0.6885 | 11,445,125.0 | +53.71% |
| Jan, 2023 | $0.8369 | $0.40 | $0.4369 | 5,069,883.0 | +87.43% |
Biosig Technologies Inc Stock (BSGM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.65 | $0.3906 | $0.2594 | 10,798,722.0 | +2.46% |
| Nov, 2022 | $0.54 | $0.2514 | $0.2886 | 7,034,343.0 | -18.75% |
| Oct, 2022 | $1.04 | $0.4158 | $0.6242 | 8,813,932.0 | -21.17% |
| Sep, 2022 | $1.14 | $0.6147 | $0.5253 | 5,757,939.0 | -41.82% |
| Aug, 2022 | $1.25 | $0.555 | $0.695 | 8,468,516.0 | +93.76% |
| Jul, 2022 | $0.78 | $0.50 | $0.28 | 3,433,841.0 | -13.72% |
| Jun, 2022 | $1.25 | $0.5501 | $0.6999 | 6,934,364.0 | -33.36% |
| May, 2022 | $1.49 | $0.7353 | $0.7547 | 8,762,618.0 | +21.90% |
| Apr, 2022 | $1.25 | $0.733 | $0.517 | 3,766,822.0 | -29.57% |
| Mar, 2022 | $1.65 | $0.90 | $0.75 | 4,644,399.0 | -23.33% |
| Feb, 2022 | $1.91 | $1.41 | $0.50 | 2,562,799.0 | -15.73% |
| Jan, 2022 | $2.46 | $1.47 | $0.99 | 3,216,977.0 | -20.18% |
0.41%
0.90%
Cap:
|
Volume (24h):