BioSig Technologies, Inc. (BSGM)
NASDAQ: BSGM · Real-Time Price · USD
2.180
+0.240 (12.37%)
At close: May 12, 2025, 4:00 PM
2.250
+0.070 (3.21%)
After-hours: May 12, 2025, 7:58 PM EDT
BioSig Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.99 | 2.42 | 1.73 | 2.18 | 2.18 | 12.37% | 932,730 |
| May 9, 2025 | 1.89 | 2.04 | 1.70 | 1.94 | 1.94 | 8.38% | 1,025,034 |
| May 8, 2025 | 1.49 | 1.82 | 1.46 | 1.79 | 1.79 | 21.77% | 1,818,248 |
| May 7, 2025 | 1.41 | 1.48 | 1.28 | 1.47 | 1.47 | 2.80% | 305,372 |
| May 6, 2025 | 1.35 | 1.47 | 1.33 | 1.43 | 1.43 | -1.38% | 259,426 |
| May 5, 2025 | 1.25 | 1.51 | 1.15 | 1.45 | 1.45 | 5.84% | 2,707,560 |
| May 2, 2025 | 1.23 | 1.43 | 1.20 | 1.37 | 1.37 | 12.30% | 497,176 |
| May 1, 2025 | 1.04 | 1.30 | 1.03 | 1.22 | 1.22 | 18.45% | 569,831 |
| Apr 30, 2025 | 1.01 | 1.04 | 0.92 | 1.03 | 1.03 | 11.94% | 268,093 |
| Apr 29, 2025 | 1.00 | 1.05 | 0.92 | 0.92 | 0.92 | -11.53% | 282,965 |
| Apr 28, 2025 | 0.92 | 1.14 | 0.92 | 1.04 | 1.04 | 13.04% | 582,720 |
| Apr 25, 2025 | 0.82 | 0.95 | 0.72 | 0.92 | 0.92 | 9.52% | 975,872 |
| Apr 24, 2025 | 0.62 | 0.90 | 0.62 | 0.84 | 0.84 | 31.25% | 722,209 |
| Apr 23, 2025 | 0.64 | 0.65 | 0.59 | 0.64 | 0.64 | 12.28% | 143,866 |
| Apr 22, 2025 | 0.55 | 0.58 | 0.49 | 0.57 | 0.57 | 6.64% | 153,216 |
| Apr 21, 2025 | 0.64 | 0.64 | 0.51 | 0.53 | 0.53 | -7.84% | 208,166 |
| Apr 17, 2025 | 0.57 | 0.67 | 0.54 | 0.58 | 0.58 | - | 122,281 |
| Apr 16, 2025 | 0.57 | 0.62 | 0.53 | 0.58 | 0.58 | -1.69% | 258,316 |
| Apr 15, 2025 | 0.64 | 0.67 | 0.58 | 0.59 | 0.59 | -9.23% | 151,699 |
| Apr 14, 2025 | 0.56 | 0.67 | 0.56 | 0.65 | 0.65 | 12.03% | 26,528 |
| Apr 11, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -4.10% | 54,794 |
| Apr 10, 2025 | 0.63 | 0.69 | 0.56 | 0.61 | 0.61 | -3.97% | 69,612 |
| Apr 9, 2025 | 0.46 | 0.64 | 0.46 | 0.63 | 0.63 | 31.85% | 144,156 |
| Apr 8, 2025 | 0.48 | 0.53 | 0.45 | 0.48 | 0.48 | -9.85% | 34,136 |
| Apr 7, 2025 | 0.52 | 0.53 | 0.40 | 0.53 | 0.53 | 2.91% | 91,576 |
| Apr 4, 2025 | 0.51 | 0.54 | 0.48 | 0.52 | 0.52 | 1.98% | 150,000 |
| Apr 3, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.33% | 35,917 |
| Apr 2, 2025 | 0.52 | 0.56 | 0.52 | 0.52 | 0.52 | -5.87% | 58,016 |
| Apr 1, 2025 | 0.60 | 0.64 | 0.53 | 0.56 | 0.56 | -7.68% | 152,157 |
| Mar 31, 2025 | 0.57 | 0.65 | 0.57 | 0.60 | 0.60 | 1.90% | 51,150 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.53% | 60,883 |
| Mar 27, 2025 | 0.57 | 0.63 | 0.55 | 0.62 | 0.62 | 5.10% | 459,251 |
| Mar 26, 2025 | 0.51 | 0.64 | 0.50 | 0.59 | 0.59 | 11.36% | 377,653 |
| Mar 25, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.53 | 6.93% | 415,790 |
| Mar 24, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | 0.49 | -9.41% | 1,307,468 |
| Mar 21, 2025 | 0.67 | 0.67 | 0.53 | 0.55 | 0.55 | -18.10% | 562,485 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.61 | 0.67 | 0.67 | 2.40% | 93,364 |
| Mar 19, 2025 | 0.68 | 0.73 | 0.63 | 0.65 | 0.65 | -1.37% | 21,636 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.62 | 0.66 | 0.66 | -3.65% | 63,942 |
| Mar 17, 2025 | 0.64 | 0.69 | 0.58 | 0.68 | 0.68 | 11.49% | 122,150 |
| Mar 14, 2025 | 0.58 | 0.64 | 0.55 | 0.61 | 0.61 | 2.25% | 137,362 |
| Mar 13, 2025 | 0.73 | 0.80 | 0.52 | 0.60 | 0.60 | -18.48% | 256,315 |
| Mar 12, 2025 | 0.80 | 0.81 | 0.61 | 0.74 | 0.74 | -0.22% | 319,403 |
| Mar 11, 2025 | 0.77 | 0.84 | 0.74 | 0.74 | 0.74 | -8.94% | 53,427 |
| Mar 10, 2025 | 0.80 | 0.85 | 0.75 | 0.81 | 0.81 | 3.24% | 116,997 |
| Mar 7, 2025 | 0.82 | 0.87 | 0.73 | 0.78 | 0.78 | -7.80% | 96,813 |
| Mar 6, 2025 | 0.89 | 0.95 | 0.80 | 0.85 | 0.85 | -2.74% | 157,759 |
| Mar 5, 2025 | 0.88 | 0.95 | 0.84 | 0.88 | 0.88 | -0.57% | 209,503 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -10.20% | 260,382 |
| Mar 3, 2025 | 0.95 | 1.03 | 0.82 | 0.98 | 0.98 | 4.96% | 234,003 |