5 DAY PERFORMANCE
-8.72%
1 MONTH PERFORMANCE
-39.46%
3 MONTH PERFORMANCE
-58.21%
6 MONTH PERFORMANCE
+64.71%
YEAR-TO-DATE PERFORMANCE
-62.42%
1 YEAR PERFORMANCE
+5.66%
BioSig Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $0.67 | $0.55 (-18.1%) | $0.67 | $0.53 | 396,601 | $9.99 M |
| 03/20/2025 | $0.70 | $0.67 (-4.85%) | $0.70 | $0.61 | 93,400 | $10.64 M |
| 03/19/2025 | $0.68 | $0.65 (-4.27%) | $0.73 | $0.63 | 21,636 | $10.39 M |
| 03/18/2025 | $0.69 | $0.66 (-4.08%) | $0.69 | $0.62 | 63,942 | $10.53 M |
| 03/17/2025 | $0.64 | $0.68 (7.61%) | $0.69 | $0.58 | 122,200 | $10.93 M |
| 03/14/2025 | $0.58 | $0.61 (5.76%) | $0.64 | $0.55 | 137,400 | $9.81 M |
| 03/13/2025 | $0.73 | $0.60 (-17.81%) | $0.80 | $0.52 | 256,315 | $9.59 M |
| 03/12/2025 | $0.80 | $0.74 (-8%) | $0.81 | $0.61 | 319,403 | $11.76 M |
| 03/11/2025 | $0.77 | $0.74 (-4.25%) | $0.84 | $0.74 | 53,427 | $11.79 M |
| 03/10/2025 | $0.80 | $0.81 (1.55%) | $0.85 | $0.75 | 124,420 | $12.95 M |
| 03/07/2025 | $0.82 | $0.78 (-4.17%) | $0.87 | $0.73 | 96,813 | $12.54 M |
| 03/06/2025 | $0.89 | $0.85 (-3.84%) | $0.95 | $0.80 | 157,759 | $13.60 M |
| 03/05/2025 | $0.88 | $0.88 (-0.57%) | $0.95 | $0.84 | 209,503 | $13.99 M |
| 03/04/2025 | $0.95 | $0.88 (-7.24%) | $0.95 | $0.86 | 260,400 | $14.07 M |
| 03/03/2025 | $0.95 | $0.98 (3.16%) | $1.03 | $0.82 | 234,003 | $15.66 M |
| 02/28/2025 | $0.89 | $0.93 (4.91%) | $0.98 | $0.86 | 201,711 | $14.92 M |
| 02/27/2025 | $1.02 | $0.88 (-13.73%) | $1.10 | $0.88 | 804,239 | $14.07 M |
| 02/26/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $0.97 | 165,534 | $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 | 109,994 | $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 | 222,900 | $13.19 M |
| 02/19/2025 | $0.88 | $0.91 (3.06%) | $0.94 | $0.88 | 14,495 | $14.55 M |
| 02/18/2025 | $0.95 | $0.90 (-5.26%) | $0.98 | $0.87 | 88,900 | $14.39 M |
| 02/14/2025 | $0.97 | $0.94 (-3.09%) | $0.99 | $0.84 | 163,567 | $15.02 M |
| 02/13/2025 | $0.85 | $0.91 (7.06%) | $0.95 | $0.78 | 262,703 | $14.55 M |
| 02/12/2025 | $0.89 | $0.85 (-4.49%) | $0.94 | $0.80 | 177,012 | $13.59 M |
| 02/11/2025 | $0.87 | $0.89 (2.04%) | $0.94 | $0.81 | 188,754 | $14.16 M |
| 02/10/2025 | $0.94 | $0.88 (-6.78%) | $0.99 | $0.83 | 89,897 | $14.01 M |
| 02/07/2025 | $0.90 | $0.91 (0.85%) | $1.07 | $0.90 | 251,641 | $14.53 M |
| 02/06/2025 | $1.03 | $0.93 (-9.81%) | $1.10 | $0.93 | 100,573 | $14.85 M |
| 02/05/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.02 | 35,438 | $16.62 M |
| 02/04/2025 | $1.01 | $1.06 (4.95%) | $1.09 | $1.01 | 55,298 | $16.94 M |
| 02/03/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $0.95 | 131,682 | $16.62 M |
| 01/31/2025 | $0.88 | $1.03 (16.78%) | $1.04 | $0.82 | 289,100 | $16.46 M |
| 01/30/2025 | $0.99 | $0.82 (-16.74%) | $1.02 | $0.82 | 152,413 | $13.16 M |
| 01/29/2025 | $0.92 | $0.95 (3.34%) | $1.02 | $0.90 | 213,922 | $15.20 M |
| 01/28/2025 | $0.95 | $0.92 (-3.35%) | $1.00 | $0.92 | 52,320 | $14.71 M |
| 01/27/2025 | $1.02 | $0.96 (-5.85%) | $1.08 | $0.91 | 118,522 | $15.35 M |
| 01/24/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 103,648 | $16.14 M |
| 01/23/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.00 | 219,000 | $17.26 M |
| 01/22/2025 | $1.10 | $1.14 (3.64%) | $1.19 | $1.10 | 96,600 | $18.22 M |
| 01/21/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.00 | 192,145 | $18.06 M |
| 01/17/2025 | $1.19 | $1.16 (-2.52%) | $1.27 | $1.16 | 174,889 | $18.54 M |
| 01/16/2025 | $1.32 | $1.18 (-10.61%) | $1.32 | $1.18 | 49,511 | $18.86 M |
| 01/15/2025 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.21 | 105,117 | $19.82 M |
| 01/14/2025 | $1.36 | $1.29 (-5.15%) | $1.46 | $1.17 | 278,200 | $20.62 M |
| 01/13/2025 | $1.41 | $1.41 (0%) | $1.49 | $1.35 | 35,863 | $22.54 M |
| 01/10/2025 | $1.27 | $1.44 (13.39%) | $1.50 | $1.26 | 215,700 | $23.02 M |
| 01/08/2025 | $1.44 | $1.31 (-9.03%) | $1.44 | $1.23 | 106,000 | $20.94 M |
| 01/07/2025 | $1.46 | $1.37 (-6.16%) | $1.57 | $1.35 | 94,118 | $21.90 M |
| 01/06/2025 | $1.67 | $1.45 (-13.17%) | $1.67 | $1.41 | 108,233 | $23.18 M |
| 01/03/2025 | $1.49 | $1.58 (6.04%) | $1.61 | $1.39 | 205,613 | $25.25 M |
| 01/02/2025 | $1.51 | $1.40 (-7.28%) | $1.51 | $1.34 | 50,445 | $22.38 M |
| 12/31/2024 | $1.30 | $1.49 (14.62%) | $1.51 | $1.25 | 542,700 | $23.82 M |
| 12/30/2024 | $1.47 | $1.30 (-11.56%) | $1.47 | $1.28 | 79,524 | $20.78 M |
| 12/27/2024 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.40 | 80,200 | $23.66 M |
| 12/26/2024 | $1.50 | $1.43 (-4.67%) | $1.55 | $1.39 | 99,031 | $22.86 M |
| 12/24/2024 | $1.47 | $1.48 (0.68%) | $1.50 | $1.39 | 52,200 | $23.66 M |
| 12/23/2024 | $1.32 | $1.49 (12.88%) | $1.51 | $1.28 | 288,948 | $23.82 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.
