-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
-23.42% -
3 MONTH PERFORMANCE
-2.86% -
6 MONTH PERFORMANCE
-51.43% -
YEAR-TO-DATE PERFORMANCE
-92.84% -
1 YEAR PERFORMANCE
-93.05%
BioSig Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.31 | $0.34 (9.5%) | $0.34 | $0.29 | 8,814 | $4.39 M |
| 09/27/2024 | $0.31 | $0.34 (9.32%) | $0.34 | $0.28 | 9,300 | $4.39 M |
| 09/26/2024 | $0.34 | $0.33 (-2.65%) | $0.34 | $0.28 | 27,100 | $4.26 M |
| 09/25/2024 | $0.31 | $0.34 (9.71%) | $0.34 | $0.28 | 18,700 | $4.38 M |
| 09/24/2024 | $0.30 | $0.32 (5.96%) | $0.34 | $0.30 | 700 | $4.13 M |
| 09/23/2024 | $0.34 | $0.34 (0.89%) | $0.34 | $0.34 | 5,800 | $4.39 M |
| 09/20/2024 | $0.33 | $0.34 (4.62%) | $0.34 | $0.31 | 20,800 | $4.39 M |
| 09/19/2024 | $0.33 | $0.33 (0%) | $0.34 | $0.30 | 68,800 | $4.20 M |
| 09/18/2024 | $0.30 | $0.32 (5.65%) | $0.34 | $0.30 | 40,300 | $4.11 M |
| 09/17/2024 | $0.38 | $0.31 (-18.95%) | $0.44 | $0.31 | 215,000 | $3.98 M |
| 09/16/2024 | $0.40 | $0.44 (11%) | $0.45 | $0.38 | 11,600 | $5.73 M |
| 09/13/2024 | $0.34 | $0.45 (31.38%) | $0.45 | $0.34 | 7,800 | $5.78 M |
| 09/12/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.41 | 2,000 | $5.79 M |
| 09/11/2024 | $0.44 | $0.45 (1.82%) | $0.45 | $0.42 | 4,800 | $5.79 M |
| 09/10/2024 | $0.42 | $0.45 (6.67%) | $0.45 | $0.41 | 18,100 | $5.79 M |
| 09/09/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.40 | 11,900 | $5.79 M |
| 09/06/2024 | $0.43 | $0.45 (5.41%) | $0.45 | $0.40 | 10,100 | $5.79 M |
| 09/05/2024 | $0.40 | $0.45 (12.5%) | $0.45 | $0.40 | 11,100 | $5.81 M |
| 09/04/2024 | $0.43 | $0.45 (4.65%) | $0.45 | $0.40 | 3,400 | $5.81 M |
| 09/03/2024 | $0.40 | $0.44 (10%) | $0.45 | $0.40 | 8,200 | $5.68 M |
| 08/30/2024 | $0.39 | $0.44 (13.85%) | $0.44 | $0.39 | 1,900 | $5.73 M |
| 08/29/2024 | $0.38 | $0.44 (16.84%) | $0.44 | $0.38 | 8,000 | $5.73 M |
| 08/28/2024 | $0.45 | $0.40 (-10.11%) | $0.45 | $0.40 | 5,600 | $5.17 M |
| 08/27/2024 | $0.45 | $0.40 (-11.11%) | $0.45 | $0.40 | 4,300 | $5.17 M |
| 08/26/2024 | $0.38 | $0.45 (17.28%) | $0.45 | $0.37 | 5,400 | $5.78 M |
| 08/23/2024 | $0.41 | $0.43 (4.88%) | $0.45 | $0.37 | 27,000 | $5.55 M |
| 08/22/2024 | $0.41 | $0.40 (-1.96%) | $0.44 | $0.37 | 57,900 | $5.17 M |
| 08/21/2024 | $0.48 | $0.44 (-8.33%) | $0.48 | $0.38 | 33,600 | $5.68 M |
| 08/20/2024 | $0.48 | $0.43 (-10.21%) | $0.48 | $0.41 | 13,000 | $5.57 M |
| 08/19/2024 | $0.44 | $0.43 (-2.05%) | $0.48 | $0.41 | 9,900 | $5.57 M |
| 08/16/2024 | $0.50 | $0.48 (-4%) | $0.50 | $0.41 | 20,000 | $6.20 M |
| 08/15/2024 | $0.41 | $0.50 (21.95%) | $0.51 | $0.41 | 32,000 | $6.46 M |
| 08/14/2024 | $0.50 | $0.51 (2%) | $0.52 | $0.40 | 23,900 | $6.59 M |
| 08/13/2024 | $0.50 | $0.52 (4.42%) | $0.52 | $0.40 | 12,200 | $6.72 M |
| 08/12/2024 | $0.48 | $0.49 (2.71%) | $0.51 | $0.40 | 51,900 | $6.37 M |
| 08/09/2024 | $0.40 | $0.51 (26.3%) | $0.52 | $0.40 | 15,700 | $6.57 M |
| 08/08/2024 | $0.38 | $0.40 (6.05%) | $0.41 | $0.38 | 12,700 | $5.21 M |
| 08/07/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.33 | 25,000 | $4.91 M |
| 08/06/2024 | $0.39 | $0.37 (-5.13%) | $0.39 | $0.37 | 1,300 | $4.78 M |
| 08/05/2024 | $0.34 | $0.34 (0.29%) | $0.37 | $0.33 | 39,900 | $4.40 M |
| 08/02/2024 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.33 | 28,100 | $4.65 M |
| 08/01/2024 | $0.40 | $0.40 (1.27%) | $0.43 | $0.37 | 43,200 | $5.17 M |
| 07/31/2024 | $0.36 | $0.42 (14.33%) | $0.42 | $0.36 | 10,500 | $5.36 M |
| 07/30/2024 | $0.37 | $0.42 (13.86%) | $0.42 | $0.36 | 9,300 | $5.41 M |
| 07/29/2024 | $0.37 | $0.40 (8.7%) | $0.41 | $0.37 | 22,100 | $5.17 M |
| 07/26/2024 | $0.42 | $0.41 (-1.44%) | $0.45 | $0.35 | 46,700 | $5.30 M |
| 07/25/2024 | $0.50 | $0.45 (-10%) | $0.50 | $0.39 | 36,000 | $5.81 M |
| 07/24/2024 | $0.43 | $0.50 (16.28%) | $0.50 | $0.37 | 20,400 | $6.46 M |
| 07/23/2024 | $0.46 | $0.49 (7.39%) | $0.50 | $0.40 | 74,200 | $6.38 M |
| 07/22/2024 | $0.41 | $0.46 (10.98%) | $0.46 | $0.41 | 15,900 | $5.88 M |
| 07/19/2024 | $0.41 | $0.44 (7.07%) | $0.46 | $0.41 | 15,100 | $5.67 M |
| 07/18/2024 | $0.40 | $0.44 (9.75%) | $0.44 | $0.40 | 6,100 | $5.67 M |
| 07/17/2024 | $0.41 | $0.43 (3.66%) | $0.44 | $0.40 | 7,900 | $5.49 M |
| 07/16/2024 | $0.41 | $0.43 (5.85%) | $0.43 | $0.40 | 12,100 | $5.61 M |
| 07/15/2024 | $0.41 | $0.43 (5.85%) | $0.43 | $0.40 | 15,300 | $5.61 M |
| 07/12/2024 | $0.37 | $0.42 (15.07%) | $0.42 | $0.37 | 5,500 | $5.42 M |
| 07/11/2024 | $0.41 | $0.43 (4.63%) | $0.43 | $0.39 | 29,700 | $5.54 M |
| 07/10/2024 | $0.37 | $0.41 (12.3%) | $0.43 | $0.37 | 69,800 | $5.31 M |
| 07/09/2024 | $0.42 | $0.38 (-8.81%) | $0.42 | $0.37 | 28,100 | $4.95 M |
| 07/08/2024 | $0.37 | $0.42 (13.51%) | $0.42 | $0.37 | 27,700 | $5.42 M |
| 07/05/2024 | $0.38 | $0.41 (7.89%) | $0.41 | $0.36 | 23,600 | $5.30 M |
| 07/03/2024 | $0.43 | $0.38 (-11.63%) | $0.43 | $0.33 | 26,500 | $4.91 M |
| 07/02/2024 | $0.35 | $0.35 (0%) | $0.40 | $0.35 | 11,700 | $4.52 M |
| 07/01/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.33 | 13,000 | $4.52 M |