-
5 DAY PERFORMANCE
+2.05% -
1 MONTH PERFORMANCE
+142.68% -
3 MONTH PERFORMANCE
+362.79% -
6 MONTH PERFORMANCE
+15.03% -
YEAR-TO-DATE PERFORMANCE
-58.11% -
1 YEAR PERFORMANCE
-38.77%
BioSig Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.96 | $2.00 (2.04%) | $2.02 | $1.80 | 231,779 | $32.40 M |
| 11/21/2024 | $1.88 | $1.93 (2.66%) | $1.96 | $1.56 | 555,700 | $31.27 M |
| 11/20/2024 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.74 | 181,412 | $30.30 M |
| 11/19/2024 | $1.94 | $1.95 (0.52%) | $1.96 | $1.85 | 183,372 | $31.59 M |
| 11/18/2024 | $1.88 | $1.91 (1.6%) | $1.93 | $1.76 | 185,817 | $30.94 M |
| 11/15/2024 | $1.62 | $1.82 (12.35%) | $1.88 | $1.62 | 318,004 | $23.51 M |
| 11/14/2024 | $1.71 | $1.58 (-7.6%) | $1.75 | $1.23 | 446,136 | $20.41 M |
| 11/13/2024 | $2.01 | $1.75 (-12.94%) | $2.02 | $1.71 | 230,771 | $22.60 M |
| 11/12/2024 | $2.23 | $1.98 (-11.21%) | $2.33 | $1.49 | 657,066 | $25.57 M |
| 11/11/2024 | $2.05 | $2.23 (8.78%) | $2.28 | $2.00 | 292,124 | $28.80 M |
| 11/08/2024 | $1.79 | $1.99 (11.17%) | $2.00 | $1.76 | 407,917 | $25.70 M |
| 11/07/2024 | $1.70 | $1.76 (3.53%) | $1.76 | $1.62 | 250,000 | $22.73 M |
| 11/06/2024 | $1.63 | $1.69 (3.68%) | $1.69 | $1.36 | 315,500 | $21.83 M |
| 11/05/2024 | $1.55 | $1.63 (5.16%) | $1.67 | $1.53 | 341,900 | $21.05 M |
| 11/04/2024 | $1.13 | $1.53 (35.4%) | $1.62 | $1.13 | 1.61 M | $19.76 M |
| 11/01/2024 | $1.07 | $1.11 (3.74%) | $1.11 | $1.04 | 210,700 | $14.34 M |
| 10/31/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 149,613 | $13.69 M |
| 10/30/2024 | $1.02 | $1.11 (8.82%) | $1.12 | $0.93 | 348,435 | $14.34 M |
| 10/29/2024 | $1.01 | $1.00 (-1%) | $1.03 | $0.93 | 296,328 | $12.91 M |
| 10/28/2024 | $0.91 | $0.96 (5.07%) | $1.00 | $0.87 | 305,040 | $12.35 M |
| 10/25/2024 | $0.80 | $0.87 (8.97%) | $0.95 | $0.79 | 238,468 | $11.22 M |
| 10/24/2024 | $1.01 | $0.82 (-18.81%) | $1.01 | $0.73 | 449,100 | $10.59 M |
| 10/23/2024 | $1.10 | $1.00 (-9.09%) | $1.26 | $0.69 | 4.73 M | $12.92 M |
| 10/22/2024 | $0.52 | $0.67 (28.85%) | $0.73 | $0.47 | 777,300 | $8.65 M |
| 10/21/2024 | $0.50 | $0.50 (-0.02%) | $0.51 | $0.45 | 23,233 | $6.46 M |
| 10/18/2024 | $0.32 | $0.50 (57.81%) | $0.53 | $0.32 | 208,733 | $6.44 M |
| 10/17/2024 | $0.33 | $0.32 (-1.63%) | $0.33 | $0.30 | 6,200 | $4.13 M |
| 10/16/2024 | $0.28 | $0.33 (16.07%) | $0.33 | $0.28 | 88,500 | $4.20 M |
| 10/15/2024 | $0.30 | $0.32 (5.33%) | $0.32 | $0.27 | 30,500 | $4.08 M |
| 10/14/2024 | $0.25 | $0.30 (19.05%) | $0.32 | $0.23 | 20,800 | $3.87 M |
| 10/11/2024 | $0.29 | $0.32 (10%) | $0.32 | $0.28 | 6,000 | $4.12 M |
| 10/10/2024 | $0.27 | $0.29 (7.41%) | $0.29 | $0.25 | 24,800 | $3.74 M |
| 10/09/2024 | $0.25 | $0.27 (6.72%) | $0.27 | $0.23 | 35,200 | $3.49 M |
| 10/08/2024 | $0.28 | $0.25 (-9.64%) | $0.28 | $0.23 | 26,600 | $3.27 M |
| 10/07/2024 | $0.27 | $0.30 (10.41%) | $0.32 | $0.24 | 61,700 | $3.83 M |
| 10/04/2024 | $0.34 | $0.30 (-12.65%) | $0.34 | $0.27 | 16,800 | $3.83 M |
| 10/03/2024 | $0.32 | $0.32 (0.31%) | $0.37 | $0.30 | 13,100 | $4.13 M |
| 10/02/2024 | $0.30 | $0.31 (3.33%) | $0.31 | $0.30 | 23,300 | $4.00 M |
| 10/01/2024 | $0.28 | $0.30 (6.05%) | $0.34 | $0.27 | 32,600 | $3.85 M |
| 09/30/2024 | $0.31 | $0.34 (9.32%) | $0.34 | $0.29 | 8,800 | $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 |