BioSig Technologies, Inc. - Common Stock (BSGM)

Historical Prices For BioSig Technologies, Inc. - Common Stock (BSGM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.52	0.56	0.52	0.52	58,016	0.52
4/01/2025	0.60	0.64	0.53	0.56	152,081	0.56
3/31/2025	0.57	0.65	0.57	0.60	51,040	0.60
3/28/2025	0.62	0.63	0.57	0.59	60,883	0.59
3/27/2025	0.57	0.63	0.55	0.62	459,251	0.62
3/26/2025	0.51	0.64	0.50	0.59	377,518	0.59
3/25/2025	0.51	0.57	0.49	0.53	413,631	0.53
3/24/2025	0.48	0.52	0.46	0.49	1,265,291	0.49
3/21/2025	0.67	0.67	0.53	0.55	562,485	0.55
3/20/2025	0.70	0.70	0.61	0.67	93,364	0.67
3/19/2025	0.68	0.73	0.63	0.65	21,636	0.65
3/18/2025	0.69	0.69	0.62	0.66	63,866	0.66
3/17/2025	0.64	0.69	0.58	0.68	122,150	0.68
3/14/2025	0.58	0.64	0.55	0.61	137,362	0.61
3/13/2025	0.73	0.80	0.52	0.60	256,214	0.60
3/12/2025	0.80	0.81	0.61	0.74	319,403	0.74
3/11/2025	0.77	0.84	0.74	0.74	53,042	0.74
3/10/2025	0.80	0.85	0.75	0.81	120,808	0.81
3/07/2025	0.82	0.87	0.73	0.78	96,813	0.78
3/06/2025	0.89	0.95	0.80	0.85	157,748	0.85
3/05/2025	0.88	0.95	0.84	0.88	209,271	0.88
3/04/2025	0.95	0.95	0.86	0.88	260,382	0.88
3/03/2025	0.95	1.03	0.82	0.98	233,987	0.98
2/28/2025	0.89	0.98	0.86	0.93	201,711	0.93
2/27/2025	1.02	1.10	0.88	0.88	801,942	0.88
2/26/2025	1.07	1.14	0.97	1.10	165,359	1.10
2/25/2025	0.95	1.24	0.94	1.08	1,769,737	1.08
2/24/2025	0.93	0.96	0.83	0.95	109,820	0.95
2/21/2025	0.82	0.93	0.77	0.93	4,326,936	0.93
2/20/2025	0.90	0.96	0.81	0.82	222,313	0.82
2/19/2025	0.88	0.94	0.88	0.91	14,242	0.91
2/18/2025	0.95	0.98	0.87	0.90	88,866	0.90
2/14/2025	0.97	0.99	0.84	0.94	163,567	0.94
2/13/2025	0.85	0.95	0.78	0.91	262,383	0.91
2/12/2025	0.89	0.94	0.80	0.85	177,012	0.85
2/11/2025	0.87	0.94	0.81	0.89	188,753	0.89
2/10/2025	0.94	0.99	0.83	0.88	89,597	0.88
2/07/2025	0.90	1.07	0.90	0.91	251,641	0.91
2/06/2025	1.03	1.10	0.93	0.93	100,275	0.93
2/05/2025	1.03	1.09	1.02	1.04	35,317	1.04
2/04/2025	1.01	1.09	1.01	1.06	55,172	1.06
2/03/2025	1.03	1.06	0.95	1.04	131,455	1.04
1/31/2025	0.88	1.04	0.82	1.03	289,053	1.03
1/30/2025	0.99	1.02	0.82	0.82	152,413	0.82
1/29/2025	0.92	1.02	0.90	0.95	213,812	0.95
1/28/2025	0.95	1.00	0.92	0.92	52,315	0.92
1/27/2025	1.02	1.08	0.91	0.96	117,504	0.96
1/24/2025	1.10	1.10	1.00	1.01	103,648	1.01
1/23/2025	1.11	1.11	1.00	1.08	218,972	1.08
1/22/2025	1.10	1.19	1.10	1.14	96,557	1.14
1/21/2025	1.18	1.18	1.00	1.13	192,145	1.13
1/17/2025	1.19	1.27	1.16	1.16	174,889	1.16
1/16/2025	1.32	1.32	1.18	1.18	49,256	1.18
1/15/2025	1.25	1.32	1.21	1.24	100,975	1.24
1/14/2025	1.36	1.46	1.17	1.29	278,165	1.29
1/13/2025	1.41	1.49	1.35	1.41	35,811	1.41
1/10/2025	1.27	1.50	1.26	1.44	215,697	1.44
1/08/2025	1.44	1.44	1.23	1.31	105,985	1.31
1/07/2025	1.46	1.57	1.35	1.36	93,900	1.36
1/06/2025	1.67	1.67	1.41	1.45	108,200	1.45
1/03/2025	1.49	1.61	1.39	1.58	205,613	1.58