BioSig Technologies, Inc. - BSGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	5.02	5.6	5.6	5.68	4.39	983,820
May 29, 2025	6.25	5.05	5.05	6.33	4.11	1.72M
May 28, 2025	6.5	5.85	5.85	6.5	5.17	1.13M
May 27, 2025	5.31	6.41	6.41	6.84	4.21	1.97M
May 23, 2025	4.21	5.28	5.28	5.59	3.96	1.34M
May 22, 2025	3.45	4.25	4.25	4.79	3.4	2.01M
May 21, 2025	3.14	3.3	3.3	3.45	2.98	515,031
May 20, 2025	2.94	3.06	3.06	3.2	2.8	421,485
May 19, 2025	2.79	2.85	2.85	2.95	2.52	497,223
May 16, 2025	2.75	2.61	2.61	2.75	2.28	444,100
May 15, 2025	2.85	2.55	2.55	2.9	2.29	705,645
May 14, 2025	2.65	2.72	2.72	3.08	2.48	1.23M
May 13, 2025	2.29	2.52	2.52	2.56	2.08	1.05M
May 12, 2025	1.99	2.18	2.18	2.42	1.73	932,730
May 09, 2025	1.89	1.94	1.92	2.04	1.7	981,931
May 08, 2025	1.49	1.79	1.79	1.82	1.46	1.82M
May 07, 2025	1.41	1.47	1.47	1.48	1.28	305,400
May 06, 2025	1.35	1.43	1.43	1.47	1.33	259,426
May 05, 2025	1.25	1.45	1.45	1.51	1.15	2.71M
May 02, 2025	1.23	1.37	1.37	1.43	1.2	496,689
May 01, 2025	1.04	1.22	1.22	1.3	1.03	569,831
April 30, 2025	1.01	1.03	1.03	1.04	0.92	266,712
April 29, 2025	1	0.92	0.92	1.05	0.92	283,000
April 28, 2025	0.92	1.04	1.04	1.14	0.92	582,720
April 25, 2025	0.82	0.92	0.92	0.95	0.72	975,900
April 24, 2025	0.62	0.84	0.84	0.9	0.62	685,837
April 23, 2025	0.64	0.64	0.62	0.65	0.59	142,672
April 22, 2025	0.55	0.57	0.57	0.58	0.49	153,216
April 21, 2025	0.64	0.53	0.53	0.64	0.51	208,200
April 17, 2025	0.57	0.58	0.58	0.67	0.54	121,427
April 16, 2025	0.57	0.58	0.58	0.62	0.53	231,611
April 15, 2025	0.64	0.59	0.59	0.67	0.58	151,699
April 14, 2025	0.56	0.65	0.65	0.67	0.56	26,528
April 11, 2025	0.59	0.58	0.58	0.6	0.55	54,711
April 10, 2025	0.63	0.61	0.61	0.69	0.56	69,612
April 09, 2025	0.46	0.63	0.63	0.64	0.46	144,156
April 08, 2025	0.48	0.48	0.48	0.53	0.45	34,136
April 07, 2025	0.52	0.53	0.53	0.53	0.4	91,600
April 04, 2025	0.51	0.52	0.52	0.54	0.48	109,195
April 03, 2025	0.52	0.51	0.51	0.52	0.5	35,917
April 02, 2025	0.52	0.52	0.52	0.56	0.52	58,016
April 01, 2025	0.6	0.56	0.56	0.64	0.53	152,200
March 31, 2025	0.57	0.6	0.6	0.65	0.57	51,200
March 28, 2025	0.62	0.59	0.59	0.63	0.57	60,900
March 27, 2025	0.57	0.62	0.62	0.63	0.55	459,300
March 26, 2025	0.51	0.59	0.59	0.64	0.5	377,653
March 25, 2025	0.51	0.53	0.53	0.57	0.5	415,800
March 24, 2025	0.48	0.49	0.49	0.52	0.46	1.31M
March 21, 2025	0.67	0.55	0.55	0.67	0.53	562,500
March 20, 2025	0.7	0.67	0.67	0.7	0.61	93,400
March 19, 2025	0.68	0.65	0.65	0.73	0.63	21,636
March 18, 2025	0.69	0.66	0.66	0.69	0.62	63,942
March 17, 2025	0.64	0.68	0.68	0.69	0.58	122,200
March 14, 2025	0.58	0.61	0.61	0.64	0.55	137,400
March 13, 2025	0.73	0.6	0.6	0.8	0.52	256,315
March 12, 2025	0.8	0.74	0.74	0.81	0.61	319,403
March 11, 2025	0.77	0.74	0.74	0.84	0.74	53,427
March 10, 2025	0.8	0.81	0.81	0.85	0.75	124,420
March 07, 2025	0.82	0.78	0.78	0.87	0.73	96,813
March 06, 2025	0.89	0.85	0.85	0.95	0.8	157,759

BioSig Technologies, Inc. (BSGM) NASDAQ