5 DAY PERFORMANCE
+31.73%
1 MONTH PERFORMANCE
+171.29%
3 MONTH PERFORMANCE
+31.73%
6 MONTH PERFORMANCE
+23.42%
YEAR-TO-DATE PERFORMANCE
-8.05%
1 YEAR PERFORMANCE
-19.88%
BioSig Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.23 | $1.37 (11.38%) | $1.43 | $1.20 | 496.69 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 |
| 04/17/2025 | $0.57 | $0.58 (1.27%) | $0.67 | $0.54 | 122.28 K | $81.44 M |
| 04/16/2025 | $0.57 | $0.58 (1.35%) | $0.62 | $0.53 | 258.32 K | $81.44 M |
| 04/15/2025 | $0.64 | $0.59 (-7.81%) | $0.67 | $0.58 | 151.70 K | $82.85 M |
| 04/14/2025 | $0.56 | $0.65 (16.59%) | $0.67 | $0.56 | 26.53 K | $91.27 M |
| 04/11/2025 | $0.59 | $0.58 (-1.66%) | $0.60 | $0.55 | 54.79 K | $9.27 M |
| 04/10/2025 | $0.63 | $0.61 (-3.97%) | $0.69 | $0.56 | 69.61 K | $9.67 M |
| 04/09/2025 | $0.46 | $0.63 (36.96%) | $0.64 | $0.46 | 144.16 K | $10.07 M |
| 04/08/2025 | $0.48 | $0.48 (0.17%) | $0.53 | $0.45 | 34.14 K | $7.64 M |
| 04/07/2025 | $0.52 | $0.53 (2.91%) | $0.53 | $0.40 | 91.60 K | $8.47 M |
| 04/04/2025 | $0.51 | $0.52 (0.98%) | $0.54 | $0.48 | 150.00 K | $8.23 M |
| 04/03/2025 | $0.52 | $0.51 (-2.88%) | $0.52 | $0.50 | 35.92 K | $8.07 M |
| 04/02/2025 | $0.52 | $0.52 (-0.04%) | $0.56 | $0.52 | 58.02 K | $8.35 M |
| 04/01/2025 | $0.60 | $0.56 (-7.5%) | $0.64 | $0.53 | 152.20 K | $8.87 M |
| 03/31/2025 | $0.57 | $0.60 (5.47%) | $0.65 | $0.57 | 51.20 K | $9.61 M |
| 03/28/2025 | $0.62 | $0.59 (-4.53%) | $0.63 | $0.57 | 60.90 K | $9.43 M |
| 03/27/2025 | $0.57 | $0.62 (8.35%) | $0.63 | $0.55 | 459.30 K | $9.88 M |
| 03/26/2025 | $0.51 | $0.59 (14.8%) | $0.64 | $0.50 | 377.65 K | $9.40 M |
| 03/25/2025 | $0.51 | $0.53 (3.53%) | $0.57 | $0.50 | 415.80 K | $8.44 M |
| 03/24/2025 | $0.48 | $0.49 (2.79%) | $0.52 | $0.46 | 1.31 M | $7.89 M |
| 03/21/2025 | $0.67 | $0.55 (-18.1%) | $0.67 | $0.53 | 562.50 K | $8.71 M |
| 03/20/2025 | $0.70 | $0.67 (-4.85%) | $0.70 | $0.61 | 93.40 K | $10.64 M |
| 03/19/2025 | $0.68 | $0.65 (-4.27%) | $0.73 | $0.63 | 21.64 K | $10.39 M |
| 03/18/2025 | $0.69 | $0.66 (-4.08%) | $0.69 | $0.62 | 63.94 K | $10.53 M |
| 03/17/2025 | $0.64 | $0.68 (7.61%) | $0.69 | $0.58 | 122.20 K | $10.93 M |
| 03/14/2025 | $0.58 | $0.61 (5.76%) | $0.64 | $0.55 | 137.40 K | $9.81 M |
| 03/13/2025 | $0.73 | $0.60 (-17.81%) | $0.80 | $0.52 | 256.32 K | $9.59 M |
| 03/12/2025 | $0.80 | $0.74 (-8%) | $0.81 | $0.61 | 319.40 K | $11.76 M |
| 03/11/2025 | $0.77 | $0.74 (-4.25%) | $0.84 | $0.74 | 53.43 K | $11.79 M |
| 03/10/2025 | $0.80 | $0.81 (1.55%) | $0.85 | $0.75 | 124.42 K | $12.95 M |
| 03/07/2025 | $0.82 | $0.78 (-4.17%) | $0.87 | $0.73 | 96.81 K | $12.54 M |
| 03/06/2025 | $0.89 | $0.85 (-3.84%) | $0.95 | $0.80 | 157.76 K | $13.60 M |
| 03/05/2025 | $0.88 | $0.88 (-0.57%) | $0.95 | $0.84 | 209.50 K | $13.99 M |
| 03/04/2025 | $0.95 | $0.88 (-7.24%) | $0.95 | $0.86 | 260.40 K | $14.07 M |
| 03/03/2025 | $0.95 | $0.98 (3.16%) | $1.03 | $0.82 | 234.00 K | $15.66 M |
| 02/28/2025 | $0.89 | $0.93 (4.91%) | $0.98 | $0.86 | 201.71 K | $14.92 M |
| 02/27/2025 | $1.02 | $0.88 (-13.73%) | $1.10 | $0.88 | 804.24 K | $14.07 M |
| 02/26/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $0.97 | 165.53 K | $17.58 M |
| 02/25/2025 | $0.95 | $1.08 (13.68%) | $1.24 | $0.94 | 1.78 M | $17.26 M |
| 02/24/2025 | $0.93 | $0.95 (2.15%) | $0.96 | $0.83 | 109.99 K | $15.18 M |
| 02/21/2025 | $0.82 | $0.93 (12.8%) | $0.93 | $0.77 | 4.33 M | $14.79 M |
| 02/20/2025 | $0.90 | $0.82 (-8.34%) | $0.96 | $0.81 | 222.90 K | $13.19 M |
| 02/19/2025 | $0.88 | $0.91 (3.06%) | $0.94 | $0.88 | 14.50 K | $14.55 M |
| 02/18/2025 | $0.95 | $0.90 (-5.26%) | $0.98 | $0.87 | 88.90 K | $14.39 M |
| 02/14/2025 | $0.97 | $0.94 (-3.09%) | $0.99 | $0.84 | 163.57 K | $15.02 M |
| 02/13/2025 | $0.85 | $0.91 (7.06%) | $0.95 | $0.78 | 262.70 K | $14.55 M |
| 02/12/2025 | $0.89 | $0.85 (-4.49%) | $0.94 | $0.80 | 177.01 K | $13.59 M |
| 02/11/2025 | $0.87 | $0.89 (2.04%) | $0.94 | $0.81 | 188.75 K | $14.16 M |
| 02/10/2025 | $0.94 | $0.88 (-6.78%) | $0.99 | $0.83 | 89.90 K | $14.01 M |
| 02/07/2025 | $0.90 | $0.91 (0.85%) | $1.07 | $0.90 | 251.64 K | $14.53 M |
| 02/06/2025 | $1.03 | $0.93 (-9.81%) | $1.10 | $0.93 | 100.57 K | $14.85 M |
| 02/05/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.02 | 35.44 K | $16.62 M |
| 02/04/2025 | $1.01 | $1.06 (4.95%) | $1.09 | $1.01 | 55.30 K | $16.94 M |
| 02/03/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $0.95 | 131.68 K | $16.62 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.
