NASDAQ, BSGM End of Day and Historical Stock Data [Biosig Technologies]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BSGM:

25 Aug 2025

LAST: 5.300	CHANGE: 0.12	OPEN: 5.100	HIGH: 5.630	ASK: 0.000	VOLUME: 634.7K
LAST: 5.300	CHG(%): 2.32	PREV: 5.180	LOW: 5.100	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	5.100	5.630	5.100	5.300	634.7K
22 Aug 25	4.920	5.370	4.840	5.180	509K
21 Aug 25	4.650	5.130	4.650	4.990	699.9K
20 Aug 25	4.880	4.930	4.400	4.720	603.8K
19 Aug 25	5.400	5.590	4.735	4.810	1.58M
18 Aug 25	4.810	5.490	4.660	5.480	1.97M
15 Aug 25	5.060	5.590	4.940	4.970	867.7K
14 Aug 25	4.520	5.360	4.350	5.100	2.12M
13 Aug 25	4.630	5.010	4.525	4.600	1.25M
12 Aug 25	4.140	4.805	4.090	4.670	961K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	5.00
MA10:	4.98
MA20:	4.57
MA50:	5.87
MA100:	4.41
MA200:	2.80
STO9:	67.96
STO14:	83.08
RSI14:	66.49
WPR14:	-10.00
MTM14:	1.49
ROC14:	0.39
ATR:	0.58
Week High:	5.63
Week Low:	4.40
Month High:	5.63
Month Low:	3.63
Year High:	14.11
Year Low:	0.40
Volatility:	70.51

RECENT SPLITS

Date	Ratio
02 Feb 2024	1-10
11 Sep 2018	2-5