5 DAY PERFORMANCE
-15.20%
1 MONTH PERFORMANCE
-28.77%
3 MONTH PERFORMANCE
+698.28%
6 MONTH PERFORMANCE
+299.14%
YEAR-TO-DATE PERFORMANCE
+210.74%
1 YEAR PERFORMANCE
+954.67%
BioSig Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $4.90 | $4.63 (-5.51%) | $5.16 | $4.52 | 1.18 M | $96.25 M |
| 07/17/2025 | $5.36 | $4.75 (-11.38%) | $5.37 | $4.72 | 1.02 M | $98.74 M |
| 07/16/2025 | $4.63 | $5.26 (13.61%) | $5.59 | $4.59 | 1.87 M | $109.34 M |
| 07/15/2025 | $5.60 | $4.58 (-18.21%) | $5.68 | $4.47 | 1.59 M | $95.21 M |
| 07/14/2025 | $5.05 | $5.46 (8.12%) | $5.60 | $4.07 | 2.34 M | $113.50 M |
| 07/11/2025 | $6.10 | $5.23 (-14.26%) | $6.20 | $5.10 | 1.79 M | $108.72 M |
| 07/10/2025 | $6.31 | $5.86 (-7.13%) | $6.62 | $5.13 | 2.16 M | $121.82 M |
| 07/09/2025 | $8.15 | $6.31 (-22.58%) | $8.15 | $6.00 | 2.76 M | $131.17 M |
| 07/08/2025 | $13.76 | $8.39 (-39.03%) | $14.11 | $6.54 | 6.30 M | $174.41 M |
| 07/07/2025 | $10.75 | $11.55 (7.44%) | $12.78 | $10.60 | 1.58 M | $240.10 M |
| 07/03/2025 | $9.80 | $10.41 (6.22%) | $10.73 | $9.65 | 720.63 K | $216.40 M |
| 07/02/2025 | $8.23 | $9.65 (17.25%) | $9.83 | $7.90 | 700.54 K | $200.60 M |
| 07/01/2025 | $7.05 | $8.32 (18.01%) | $8.89 | $7.05 | 1.07 M | $172.95 M |
| 06/30/2025 | $7.71 | $7.14 (-7.39%) | $7.71 | $6.90 | 448.42 K | $148.42 M |
| 06/27/2025 | $8.32 | $7.66 (-7.93%) | $8.51 | $7.08 | 749.43 K | $159.23 M |
| 06/26/2025 | $8.11 | $8.51 (4.93%) | $8.64 | $8.10 | 489.64 K | $176.90 M |
| 06/25/2025 | $7.97 | $8.10 (1.63%) | $8.19 | $7.37 | 524.62 K | $168.38 M |
| 06/24/2025 | $7.96 | $8.31 (4.4%) | $8.50 | $7.41 | 1.10 M | $172.75 M |
| 06/23/2025 | $6.71 | $7.44 (10.88%) | $7.54 | $6.31 | 1.36 M | $154.66 M |
| 06/20/2025 | $6.71 | $6.70 (-0.15%) | $7.11 | $6.30 | 1.01 M | $940.80 M |
| 06/18/2025 | $6.31 | $6.50 (3.01%) | $7.00 | $5.93 | 655.65 K | $912.71 M |
| 06/17/2025 | $6.25 | $6.63 (6.08%) | $6.74 | $6.15 | 748.50 K | $930.97 M |
| 06/16/2025 | $6.43 | $6.19 (-3.73%) | $6.43 | $5.51 | 684.75 K | $869.18 M |
| 06/13/2025 | $6.50 | $6.39 (-1.69%) | $7.20 | $6.22 | 822.00 K | $897.27 M |
| 06/12/2025 | $7.00 | $6.91 (-1.29%) | $7.50 | $6.78 | 971.15 K | $970.28 M |
| 06/11/2025 | $6.76 | $6.70 (-0.89%) | $7.74 | $6.57 | 1.06 M | $940.80 M |
| 06/10/2025 | $6.53 | $6.68 (2.3%) | $7.05 | $5.88 | 1.24 M | $937.99 M |
| 06/09/2025 | $7.66 | $6.30 (-17.75%) | $7.66 | $5.76 | 1.46 M | $884.63 M |
| 06/06/2025 | $6.11 | $7.33 (19.97%) | $8.80 | $5.85 | 3.03 M | $1.03 B |
| 06/05/2025 | $6.20 | $5.74 (-7.42%) | $6.50 | $5.58 | 767.52 K | $806.00 M |
| 06/04/2025 | $6.56 | $5.74 (-12.5%) | $6.56 | $5.20 | 839.74 K | $806.00 M |
| 06/03/2025 | $7.03 | $6.42 (-8.68%) | $7.15 | $6.02 | 742.45 K | $901.48 M |
| 06/02/2025 | $5.56 | $7.02 (26.26%) | $7.35 | $5.30 | 993.50 K | $985.73 M |
| 05/30/2025 | $5.02 | $5.60 (11.55%) | $5.68 | $4.39 | 983.82 K | $786.34 M |
| 05/29/2025 | $6.25 | $5.05 (-19.2%) | $6.33 | $4.11 | 1.72 M | $709.11 M |
| 05/28/2025 | $6.50 | $5.85 (-10%) | $6.50 | $5.17 | 1.13 M | $821.44 M |
| 05/27/2025 | $5.31 | $6.41 (20.72%) | $6.84 | $4.21 | 1.97 M | $900.08 M |
| 05/23/2025 | $4.21 | $5.28 (25.42%) | $5.59 | $3.96 | 1.35 M | $741.40 M |
| 05/22/2025 | $3.45 | $4.25 (23.19%) | $4.79 | $3.40 | 2.01 M | $596.77 M |
| 05/21/2025 | $3.14 | $3.30 (5.1%) | $3.45 | $2.98 | 531.30 K | $463.38 M |
| 05/20/2025 | $2.94 | $3.06 (4.08%) | $3.20 | $2.80 | 421.49 K | $429.68 M |
| 05/19/2025 | $2.79 | $2.85 (2.15%) | $2.95 | $2.52 | 497.22 K | $400.19 M |
| 05/16/2025 | $2.75 | $2.61 (-5.09%) | $2.75 | $2.28 | 444.10 K | $366.49 M |
| 05/15/2025 | $2.85 | $2.55 (-10.53%) | $2.90 | $2.29 | 706.72 K | $358.06 M |
| 05/14/2025 | $2.65 | $2.72 (2.64%) | $3.08 | $2.48 | 1.24 M | $381.94 M |
| 05/13/2025 | $2.29 | $2.52 (10.04%) | $2.56 | $2.08 | 1.05 M | $353.85 M |
| 05/12/2025 | $1.99 | $2.18 (9.55%) | $2.42 | $1.73 | 932.73 K | $306.11 M |
| 05/09/2025 | $1.89 | $1.94 (2.65%) | $2.04 | $1.70 | 1.03 M | $272.41 M |
| 05/08/2025 | $1.49 | $1.79 (20.13%) | $1.82 | $1.46 | 1.82 M | $251.35 M |
| 05/07/2025 | $1.41 | $1.47 (4.26%) | $1.48 | $1.28 | 305.40 K | $206.41 M |
| 05/06/2025 | $1.35 | $1.43 (5.93%) | $1.47 | $1.33 | 259.43 K | $200.80 M |
| 05/05/2025 | $1.25 | $1.45 (16%) | $1.51 | $1.15 | 2.71 M | $203.61 M |
| 05/02/2025 | $1.23 | $1.37 (11.38%) | $1.43 | $1.20 | 497.18 K | $192.37 M |
| 05/01/2025 | $1.04 | $1.22 (17.31%) | $1.30 | $1.03 | 569.83 K | $171.31 M |
| 04/30/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.92 | 268.10 K | $144.63 M |
| 04/29/2025 | $1.00 | $0.92 (-7.99%) | $1.05 | $0.92 | 283.00 K | $129.20 M |
| 04/28/2025 | $0.92 | $1.04 (13.04%) | $1.14 | $0.92 | 582.72 K | $146.03 M |
| 04/25/2025 | $0.82 | $0.92 (12.18%) | $0.95 | $0.72 | 975.90 K | $129.18 M |
| 04/24/2025 | $0.62 | $0.84 (35.48%) | $0.90 | $0.62 | 722.21 K | $117.95 M |
| 04/23/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.59 | 143.90 K | $89.87 M |
| 04/22/2025 | $0.55 | $0.57 (3.64%) | $0.58 | $0.49 | 153.22 K | $80.04 M |
| 04/21/2025 | $0.64 | $0.53 (-16.41%) | $0.64 | $0.51 | 208.20 K | $75.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
