BioSig Technologies Inc (BSGMD) Stock

Data as of May 1, 2024

$6.82 ($0.59) 9.47%

BioSig Technologies Inc - Daily Information

Click for more stock information on BioSig Technologies Inc.

Daily Information	Data
Date	May 1, 2024
Open	$6.50
Previous Close	$6.82
High	$7.00
Low	$6.33
Adjusted Open	$6.50
Previous Adjusted Close	$6.82
Adjusted High	$7.00
Adjusted Low	$6.33

About BioSig Technologies Inc (BSGMD)

DELISTED - BioSig Technologies Inc

Invest in BioSig Technologies Inc (BSGMD)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for BioSig Technologies Inc (BSGMD)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-09-20	$6.50	$7.00	$6.33	$6.82	$6.82	196,649
2018-09-19	$5.80	$6.34	$5.79	$6.23	$6.23	174,258
2018-09-18	$5.49	$5.70	$5.46	$5.68	$5.68	36,789
2018-09-17	$5.20	$5.49	$5.15	$5.42	$5.42	41,260
2018-09-14	$5.05	$5.25	$4.91	$5.10	$5.10	14,752
2018-09-13	$5.05	$5.25	$4.90	$5.00	$5.00	24,078
2018-09-12	$5.50	$5.99	$4.39	$5.05	$5.05	73,767
2018-09-11	$6.00	$6.15	$4.25	$5.50	$5.50	26,393
2018-09-10	$1.66	$1.71	$1.64	$1.70	$4.25	38,959
2018-09-07	$1.96	$2.00	$1.55	$1.64	$4.10	206,090
2018-09-06	$1.97	$2.01	$1.88	$1.92	$4.80	76,688
2018-09-05	$2.16	$2.27	$1.97	$2.05	$5.13	76,764
2018-09-04	$2.27	$2.30	$2.14	$2.17	$5.42	21,889
2018-08-31	$2.28	$2.33	$2.15	$2.19	$5.48	28,949
2018-08-30	$2.30	$2.45	$2.23	$2.26	$5.64	20,599
2018-08-29	$2.29	$2.43	$2.08	$2.28	$5.70	137,103
2018-08-28	$2.25	$2.25	$2.16	$2.20	$5.50	32,112
2018-08-27	$2.50	$2.53	$2.08	$2.25	$5.63	151,844
2018-08-24	$2.68	$2.68	$2.50	$2.51	$6.28	17,672
2018-08-23	$2.66	$2.66	$2.55	$2.64	$6.60	23,026
2018-08-22	$2.69	$2.72	$2.59	$2.61	$6.51	20,122
2018-08-21	$2.56	$2.68	$2.54	$2.62	$6.55	22,073
2018-08-20	$2.76	$2.85	$2.40	$2.58	$6.45	126,511
2018-08-17	$2.83	$2.83	$2.52	$2.74	$6.85	93,805
2018-08-16	$2.99	$3.00	$2.75	$2.80	$7.00	65,300
2018-08-15	$2.62	$2.99	$2.61	$2.98	$7.45	127,246
2018-08-14	$3.04	$3.15	$2.51	$2.62	$6.55	330,928
2018-08-13	$2.48	$3.00	$2.46	$3.00	$7.50	273,857
2018-08-10	$2.37	$2.50	$2.36	$2.45	$6.13	69,743
2018-08-09	$2.25	$2.40	$2.25	$2.37	$5.93	45,722
2018-08-08	$2.21	$2.26	$2.21	$2.25	$5.63	28,897
2018-08-07	$2.26	$2.26	$2.19	$2.20	$5.49	20,757
2018-08-06	$2.24	$2.33	$2.24	$2.25	$5.63	22,053
2018-08-03	$2.23	$2.27	$2.16	$2.24	$5.60	34,740
2018-08-02	$2.28	$2.28	$2.18	$2.22	$5.55	17,367
2018-08-01	$2.23	$2.34	$2.20	$2.24	$5.60	54,725
2018-07-31	$2.29	$2.29	$2.22	$2.23	$5.58	44,918
2018-07-30	$2.30	$2.30	$2.23	$2.29	$5.73	41,745
2018-07-27	$2.38	$2.39	$2.23	$2.28	$5.70	32,731
2018-07-26	$2.32	$2.49	$2.31	$2.33	$5.83	31,640
2018-07-25	$2.37	$2.37	$2.21	$2.29	$5.73	63,560
2018-07-24	$2.31	$2.36	$2.28	$2.35	$5.88	14,142
2018-07-23	$2.36	$2.36	$2.29	$2.34	$5.85	8,578
2018-07-20	$2.32	$2.37	$2.21	$2.35	$5.88	22,449
2018-07-19	$2.35	$2.36	$2.23	$2.30	$5.75	17,457
2018-07-18	$2.20	$2.35	$2.12	$2.35	$5.88	34,486
2018-07-17	$2.18	$2.20	$2.12	$2.15	$5.38	25,828
2018-07-16	$2.17	$2.23	$2.12	$2.17	$5.43	21,538
2018-07-13	$2.14	$2.19	$2.08	$2.15	$5.38	46,793
2018-07-12	$2.18	$2.20	$2.03	$2.16	$5.40	46,594
2018-07-11	$2.15	$2.21	$2.10	$2.14	$5.35	25,045
2018-07-10	$2.20	$2.23	$2.05	$2.10	$5.25	51,309
2018-07-09	$2.30	$2.36	$2.06	$2.15	$5.38	139,190
2018-07-06	$2.40	$2.40	$2.29	$2.37	$5.92	28,475
2018-07-05	$2.35	$2.45	$2.32	$2.35	$5.88	42,658
2018-07-03	$2.25	$2.39	$2.15	$2.33	$5.83	37,398
2018-07-02	$2.40	$2.40	$2.15	$2.20	$5.50	45,422
2018-06-29	$2.48	$2.48	$2.31	$2.37	$5.93	62,049
2018-06-28	$2.47	$2.47	$2.29	$2.37	$5.91	56,728
2018-06-27	$2.42	$2.49	$2.34	$2.46	$6.15	106,916
2018-06-26	$2.50	$2.50	$2.24	$2.43	$6.08	128,484
2018-06-25	$2.59	$2.60	$2.36	$2.42	$6.05	90,384
2018-06-22	$2.20	$2.61	$2.16	$2.54	$6.35	126,045
2018-06-21	$2.21	$2.21	$2.13	$2.20	$5.50	123,367
2018-06-20	$1.98	$2.25	$1.90	$2.21	$5.52	97,498
2018-06-19	$1.92	$2.00	$1.87	$1.96	$4.90	85,984
2018-06-18	$1.99	$2.04	$1.87	$1.91	$4.78	61,434
2018-06-15	$1.77	$2.00	$1.70	$2.00	$5.00	80,779
2018-06-14	$1.77	$1.78	$1.72	$1.75	$4.38	11,216
2018-06-13	$1.78	$1.78	$1.70	$1.72	$4.30	15,722
2018-06-12	$1.79	$1.81	$1.75	$1.76	$4.40	23,089
2018-06-11	$1.82	$1.84	$1.74	$1.75	$4.38	29,284
2018-06-08	$1.70	$1.83	$1.62	$1.78	$4.45	92,408
2018-06-07	$1.61	$1.72	$1.61	$1.68	$4.20	4,467
2018-06-06	$1.76	$1.76	$1.56	$1.64	$4.10	43,814
2018-06-05	$1.80	$1.80	$1.70	$1.76	$4.40	8,930
2018-06-04	$1.70	$1.80	$1.67	$1.78	$4.45	31,903
2018-06-01	$1.72	$1.75	$1.69	$1.73	$4.33	23,205
2018-05-31	$1.74	$1.80	$1.70	$1.74	$4.35	14,003
2018-05-30	$1.77	$1.77	$1.67	$1.76	$4.40	41,376
2018-05-29	$1.80	$1.80	$1.76	$1.78	$4.45	8,198
2018-05-25	$1.80	$1.80	$1.79	$1.79	$4.48	6,616
2018-05-24	$1.79	$1.82	$1.76	$1.80	$4.50	18,688
2018-05-23	$1.79	$1.80	$1.78	$1.78	$4.45	6,192
2018-05-22	$1.83	$1.87	$1.78	$1.79	$4.48	20,006
2018-05-21	$1.81	$1.89	$1.79	$1.85	$4.63	6,200
2018-05-18	$1.85	$1.85	$1.75	$1.79	$4.48	17,753
2018-05-17	$1.81	$1.81	$1.76	$1.81	$4.53	18,517
2018-05-16	$1.87	$1.89	$1.75	$1.79	$4.48	32,332
2018-05-15	$1.85	$1.85	$1.83	$1.85	$4.63	12,778
2018-05-14	$1.84	$1.85	$1.80	$1.84	$4.60	15,622
2018-05-11	$1.84	$1.87	$1.80	$1.85	$4.63	11,457
2018-05-10	$1.83	$1.85	$1.76	$1.85	$4.63	51,372
2018-05-09	$1.75	$1.83	$1.73	$1.82	$4.55	14,412
2018-05-08	$1.70	$1.85	$1.66	$1.80	$4.50	43,962
2018-05-07	$1.77	$1.77	$1.63	$1.66	$4.15	33,284
2018-05-04	$1.79	$1.85	$1.71	$1.77	$4.43	20,308
2018-05-03	$1.80	$1.81	$1.72	$1.81	$4.53	12,384
2018-05-02	$1.67	$1.75	$1.67	$1.75	$4.38	22,736
2018-05-01	$1.79	$1.79	$1.65	$1.71	$4.28	45,781
2018-04-30	$1.80	$1.85	$1.79	$1.80	$4.50	8,882
2018-04-27	$1.88	$1.88	$1.79	$1.80	$4.50	21,836
2018-04-26	$1.82	$1.92	$1.77	$1.87	$4.68	35,875
2018-04-25	$2.00	$2.00	$1.76	$1.85	$4.63	79,878
2018-04-24	$2.20	$2.20	$1.95	$1.99	$4.98	78,076
2018-04-23	$2.00	$2.10	$1.90	$2.03	$5.08	56,358
2018-04-20	$1.89	$1.91	$1.80	$1.90	$4.75	36,817
2018-04-19	$1.83	$1.92	$1.80	$1.88	$4.70	42,606
2018-04-18	$1.77	$1.80	$1.71	$1.80	$4.50	17,974
2018-04-17	$1.79	$1.82	$1.74	$1.77	$4.43	35,210
2018-04-16	$1.76	$1.80	$1.74	$1.78	$4.45	25,657
2018-04-13	$1.77	$1.80	$1.71	$1.74	$4.34	43,232
2018-04-12	$1.73	$1.78	$1.69	$1.75	$4.38	68,360
2018-04-11	$1.74	$1.74	$1.63	$1.69	$4.23	67,329
2018-04-10	$2.01	$2.01	$1.74	$1.78	$4.45	75,912
2018-04-09	$2.21	$2.24	$1.92	$2.01	$5.03	119,419
2018-04-06	$1.89	$2.36	$1.87	$2.17	$5.43	176,403
2018-04-05	$1.77	$1.90	$1.71	$1.89	$4.73	67,380
2018-04-04	$1.67	$1.80	$1.67	$1.77	$4.43	62,602
2018-04-03	$1.73	$1.73	$1.63	$1.66	$4.15	17,912
2018-04-02	$1.57	$1.73	$1.57	$1.67	$4.18	62,032
2018-03-29	$1.60	$1.60	$1.51	$1.57	$3.93	17,861
2018-03-28	$1.58	$1.65	$1.54	$1.61	$4.01	81,064
2018-03-27	$1.55	$1.58	$1.51	$1.51	$3.78	11,274
2018-03-26	$1.55	$1.58	$1.53	$1.55	$3.88	23,677
2018-03-23	$1.55	$1.55	$1.50	$1.54	$3.85	29,324
2018-03-22	$1.55	$1.70	$1.50	$1.53	$3.83	99,363
2018-03-21	$1.45	$1.55	$1.43	$1.55	$3.88	50,976
2018-03-20	$1.45	$1.45	$1.42	$1.43	$3.58	12,690
2018-03-19	$1.50	$1.50	$1.43	$1.43	$3.58	25,593
2018-03-16	$1.44	$1.45	$1.40	$1.45	$3.63	21,386
2018-03-15	$1.42	$1.42	$1.40	$1.41	$3.52	8,280
2018-03-14	$1.44	$1.44	$1.36	$1.44	$3.60	15,052
2018-03-13	$1.35	$1.44	$1.35	$1.39	$3.48	9,813
2018-03-12	$1.45	$1.45	$1.36	$1.42	$3.54	13,452
2018-03-09	$1.40	$1.44	$1.37	$1.44	$3.60	14,914
2018-03-08	$1.41	$1.41	$1.35	$1.40	$3.50	11,957
2018-03-07	$1.40	$1.44	$1.36	$1.44	$3.60	9,736
2018-03-06	$1.42	$1.45	$1.38	$1.42	$3.55	19,048
2018-03-05	$1.40	$1.44	$1.35	$1.40	$3.50	14,984
2018-03-02	$1.39	$1.44	$1.38	$1.44	$3.60	16,048
2018-03-01	$1.35	$1.39	$1.29	$1.36	$3.40	11,340
2018-02-28	$1.34	$1.35	$1.29	$1.31	$3.28	5,672
2018-02-27	$1.37	$1.37	$1.33	$1.34	$3.36	9,102
2018-02-26	$1.37	$1.37	$1.32	$1.32	$3.30	6,519
2018-02-23	$1.35	$1.35	$1.33	$1.34	$3.35	6,316
2018-02-22	$1.35	$1.37	$1.33	$1.34	$3.35	8,646
2018-02-21	$1.34	$1.38	$1.34	$1.34	$3.36	19,296
2018-02-20	$1.48	$1.48	$1.34	$1.40	$3.50	20,943
2018-02-16	$1.40	$1.44	$1.35	$1.38	$3.45	13,134
2018-02-15	$1.40	$1.42	$1.40	$1.40	$3.50	1,591
2018-02-14	$1.45	$1.45	$1.40	$1.40	$3.50	11,249
2018-02-13	$1.42	$1.45	$1.40	$1.44	$3.60	5,764
2018-02-12	$1.38	$1.43	$1.35	$1.43	$3.58	17,889
2018-02-09	$1.45	$1.45	$1.35	$1.39	$3.48	48,145
2018-02-08	$1.40	$1.45	$1.40	$1.44	$3.61	7,782
2018-02-07	$1.42	$1.44	$1.38	$1.44	$3.60	16,873
2018-02-06	$1.44	$1.44	$1.40	$1.42	$3.55	13,643
2018-02-05	$1.44	$1.48	$1.39	$1.41	$3.53	17,901
2018-02-02	$1.45	$1.50	$1.41	$1.50	$3.75	17,256
2018-02-01	$1.45	$1.51	$1.42	$1.48	$3.70	25,742
2018-01-31	$1.45	$1.50	$1.45	$1.45	$3.63	7,979
2018-01-30	$1.41	$1.50	$1.41	$1.49	$3.73	15,996
2018-01-29	$1.45	$1.46	$1.41	$1.46	$3.65	19,088
2018-01-26	$1.43	$1.45	$1.37	$1.45	$3.63	22,372
2018-01-25	$1.42	$1.43	$1.38	$1.40	$3.50	13,122
2018-01-24	$1.43	$1.43	$1.39	$1.39	$3.48	9,374
2018-01-23	$1.41	$1.45	$1.40	$1.42	$3.55	9,534
2018-01-22	$1.46	$1.46	$1.40	$1.41	$3.53	14,162
2018-01-19	$1.43	$1.45	$1.41	$1.45	$3.63	9,381
2018-01-18	$1.40	$1.45	$1.39	$1.45	$3.63	13,460
2018-01-17	$1.41	$1.44	$1.40	$1.40	$3.50	17,638
2018-01-16	$1.44	$1.48	$1.40	$1.45	$3.63	43,320
2018-01-12	$1.41	$1.49	$1.41	$1.47	$3.68	24,792
2018-01-11	$1.44	$1.47	$1.41	$1.47	$3.68	17,437
2018-01-10	$1.55	$1.55	$1.45	$1.49	$3.73	20,271
2018-01-09	$1.49	$1.55	$1.47	$1.55	$3.88	65,945
2018-01-08	$1.45	$1.49	$1.43	$1.43	$3.58	17,435
2018-01-05	$1.50	$1.50	$1.44	$1.47	$3.67	11,844
2018-01-04	$1.42	$1.50	$1.41	$1.49	$3.73	11,844
2018-01-03	$1.44	$1.44	$1.41	$1.41	$3.53	8,325
2018-01-02	$1.50	$1.50	$1.41	$1.48	$3.70	2,461
2017-12-29	$1.44	$1.45	$1.41	$1.44	$3.60	14,809
2017-12-28	$1.43	$1.45	$1.43	$1.44	$3.60	13,917
2017-12-27	$1.43	$1.52	$1.43	$1.43	$3.58	12,244
2017-12-26	$1.43	$1.52	$1.43	$1.43	$3.58	19,067
2017-12-22	$1.55	$1.58	$1.40	$1.43	$3.58	13,845
2017-12-21	$1.42	$1.55	$1.40	$1.52	$3.80	41,761
2017-12-20	$1.40	$1.42	$1.33	$1.35	$3.38	10,909
2017-12-19	$1.38	$1.40	$1.35	$1.39	$3.48	6,147
2017-12-18	$1.35	$1.40	$1.34	$1.38	$3.45	9,899
2017-12-15	$1.33	$1.35	$1.33	$1.35	$3.38	1,331
2017-12-14	$1.30	$1.35	$1.30	$1.33	$3.33	3,586
2017-12-13	$1.33	$1.38	$1.30	$1.35	$3.38	24,956
2017-12-12	$1.33	$1.36	$1.30	$1.36	$3.40	7,412
2017-12-11	$1.33	$1.37	$1.33	$1.34	$3.35	5,010
2017-12-08	$1.36	$1.39	$1.31	$1.35	$3.38	5,435
2017-12-07	$1.31	$1.37	$1.29	$1.36	$3.40	21,471
2017-12-06	$1.41	$1.42	$1.30	$1.32	$3.30	27,750
2017-12-05	$1.42	$1.47	$1.36	$1.41	$3.53	21,880
2017-12-04	$1.39	$1.41	$1.36	$1.41	$3.53	12,660
2017-12-01	$1.45	$1.45	$1.39	$1.39	$3.48	7,511
2017-11-30	$1.45	$1.49	$1.45	$1.45	$3.63	3,479
2017-11-29	$1.50	$1.50	$1.39	$1.45	$3.63	15,398
2017-11-28	$1.40	$1.53	$1.39	$1.39	$3.48	10,512
2017-11-27	$1.45	$1.45	$1.40	$1.40	$3.50	11,252
2017-11-24	$1.47	$1.50	$1.47	$1.48	$3.70	3,046
2017-11-22	$1.48	$1.49	$1.39	$1.49	$3.73	8,802
2017-11-21	$1.43	$1.52	$1.43	$1.45	$3.63	6,990
2017-11-20	$1.43	$1.46	$1.40	$1.43	$3.58	13,371
2017-11-17	$1.42	$1.46	$1.41	$1.45	$3.62	4,466
2017-11-16	$1.44	$1.52	$1.42	$1.42	$3.55	11,116
2017-11-15	$1.44	$1.45	$1.41	$1.42	$3.55	3,159
2017-11-14	$1.40	$1.48	$1.40	$1.45	$3.63	16,308
2017-11-13	$1.42	$1.49	$1.40	$1.41	$3.53	19,668
2017-11-10	$1.49	$1.49	$1.41	$1.44	$3.60	24,903
2017-11-09	$1.48	$1.50	$1.47	$1.49	$3.73	5,759
2017-11-08	$1.45	$1.50	$1.45	$1.47	$3.68	3,185
2017-11-07	$1.47	$1.50	$1.47	$1.49	$3.73	10,012
2017-11-06	$1.47	$1.51	$1.44	$1.45	$3.63	14,305
2017-11-03	$1.56	$1.57	$1.50	$1.51	$3.78	32,149
2017-11-02	$1.64	$1.68	$1.53	$1.54	$3.85	15,622
2017-11-01	$1.63	$1.73	$1.63	$1.63	$4.08	13,807
2017-10-31	$1.63	$1.69	$1.57	$1.62	$4.05	6,725
2017-10-30	$1.68	$1.69	$1.56	$1.63	$4.08	24,676
2017-10-27	$1.60	$1.64	$1.52	$1.64	$4.10	13,060
2017-10-26	$1.64	$1.74	$1.42	$1.53	$3.83	77,222
2017-10-25	$1.52	$1.58	$1.48	$1.52	$3.80	9,882
2017-10-24	$1.55	$1.62	$1.52	$1.55	$3.88	20,125
2017-10-23	$1.58	$1.66	$1.51	$1.55	$3.88	32,540
2017-10-20	$1.68	$1.71	$1.57	$1.65	$4.13	64,221
2017-10-19	$1.49	$1.75	$1.49	$1.62	$4.05	90,218
2017-10-18	$1.44	$1.46	$1.42	$1.45	$3.62	19,234
2017-10-17	$1.43	$1.44	$1.40	$1.42	$3.55	6,830
2017-10-16	$1.42	$1.43	$1.37	$1.43	$3.58	5,956
2017-10-13	$1.44	$1.44	$1.37	$1.40	$3.50	4,064
2017-10-12	$1.43	$1.44	$1.36	$1.42	$3.54	14,650
2017-10-11	$1.40	$1.44	$1.35	$1.42	$3.55	19,098
2017-10-10	$1.35	$1.42	$1.35	$1.40	$3.50	16,120
2017-10-09	$1.40	$1.43	$1.39	$1.40	$3.50	7,698
2017-10-06	$1.41	$1.42	$1.40	$1.42	$3.55	6,572
2017-10-05	$1.41	$1.42	$1.38	$1.41	$3.53	12,747
2017-10-04	$1.42	$1.42	$1.36	$1.39	$3.48	5,966
2017-10-03	$1.38	$1.40	$1.38	$1.40	$3.50	13,598
2017-10-02	$1.33	$1.37	$1.33	$1.37	$3.43	2,826
2017-09-29	$1.36	$1.37	$1.36	$1.36	$3.40	2,080
2017-09-28	$1.34	$1.38	$1.34	$1.37	$3.41	6,299
2017-09-27	$1.32	$1.39	$1.31	$1.35	$3.38	26,891
2017-09-26	$1.33	$1.34	$1.32	$1.32	$3.30	4,544
2017-09-25	$1.34	$1.35	$1.30	$1.34	$3.35	7,059
2017-09-22	$1.29	$1.34	$1.29	$1.32	$3.30	1,010
2017-09-21	$1.32	$1.34	$1.30	$1.34	$3.35	2,821
2017-09-20	$1.27	$1.34	$1.25	$1.30	$3.25	6,064
2017-09-19	$1.30	$1.31	$1.25	$1.29	$3.21	3,281
2017-09-18	$1.28	$1.29	$1.25	$1.25	$3.13	2,144
2017-09-15	$1.25	$1.26	$1.25	$1.26	$3.16	783
2017-09-14	$1.26	$1.30	$1.25	$1.25	$3.13	10,015
2017-09-13	$1.31	$1.31	$1.26	$1.26	$3.15	11,344
2017-09-12	$1.26	$1.30	$1.26	$1.30	$3.25	5,752
2017-09-11	$1.27	$1.30	$1.25	$1.29	$3.23	7,868
2017-09-08	$1.39	$1.40	$1.27	$1.28	$3.19	22,971
2017-09-07	$1.37	$1.40	$1.31	$1.35	$3.38	19,178
2017-09-06	$1.37	$1.42	$1.35	$1.40	$3.50	9,614
2017-09-05	$1.37	$1.42	$1.37	$1.41	$3.53	3,055
2017-09-01	$1.37	$1.38	$1.32	$1.35	$3.38	4,596
2017-08-31	$1.35	$1.38	$1.31	$1.35	$3.38	8,408
2017-08-30	$1.32	$1.34	$1.31	$1.33	$3.33	2,889
2017-08-29	$1.37	$1.39	$1.32	$1.32	$3.30	9,627
2017-08-28	$1.40	$1.43	$1.35	$1.38	$3.45	13,684
2017-08-25	$1.36	$1.45	$1.36	$1.43	$3.58	1,573
2017-08-24	$1.36	$1.37	$1.36	$1.37	$3.43	4,671
2017-08-23	$1.40	$1.40	$1.37	$1.37	$3.43	314
2017-08-22	$1.40	$1.41	$1.37	$1.37	$3.43	11,999
2017-08-21	$1.42	$1.42	$1.38	$1.41	$3.53	2,352
2017-08-18	$1.44	$1.44	$1.40	$1.42	$3.56	564
2017-08-17	$1.44	$1.45	$1.40	$1.44	$3.60	9,464
2017-08-16	$1.44	$1.44	$1.40	$1.40	$3.50	10,924
2017-08-15	$1.43	$1.43	$1.40	$1.43	$3.58	706
2017-08-14	$1.42	$1.44	$1.38	$1.40	$3.51	4,708
2017-08-11	$1.40	$1.45	$1.40	$1.44	$3.59	5,621
2017-08-10	$1.43	$1.44	$1.40	$1.44	$3.60	5,621
2017-08-09	$1.45	$1.46	$1.38	$1.44	$3.60	3,145
2017-08-08	$1.45	$1.48	$1.41	$1.48	$3.70	3,455
2017-08-07	$1.45	$1.46	$1.38	$1.43	$3.58	4,160
2017-08-04	$1.46	$1.51	$1.37	$1.45	$3.63	23,706
2017-08-03	$1.56	$1.60	$1.46	$1.52	$3.80	16,407
2017-08-02	$1.50	$1.59	$1.50	$1.59	$3.98	11,990
2017-08-01	$1.43	$1.53	$1.43	$1.52	$3.80	21,640
2017-07-31	$1.45	$1.49	$1.44	$1.45	$3.63	3,722
2017-07-28	$1.50	$1.50	$1.45	$1.49	$3.73	4,632
2017-07-27	$1.50	$1.50	$1.46	$1.49	$3.73	2,501
2017-07-26	$1.46	$1.49	$1.45	$1.49	$3.73	2,041
2017-07-25	$1.46	$1.50	$1.45	$1.50	$3.75	3,524
2017-07-24	$1.46	$1.50	$1.45	$1.45	$3.63	5,914
2017-07-21	$1.51	$1.52	$1.46	$1.52	$3.80	680
2017-07-20	$1.52	$1.52	$1.45	$1.49	$3.73	4,186
2017-07-19	$1.50	$1.50	$1.46	$1.49	$3.71	1,404
2017-07-18	$1.49	$1.54	$1.46	$1.54	$3.85	6,834
2017-07-17	$1.46	$1.55	$1.45	$1.45	$3.63	15,190
2017-07-14	$1.44	$1.47	$1.43	$1.45	$3.64	4,767
2017-07-13	$1.43	$1.47	$1.43	$1.47	$3.68	785
2017-07-12	$1.54	$1.55	$1.40	$1.42	$3.55	7,537
2017-07-11	$1.48	$1.53	$1.48	$1.50	$3.75	1,484
2017-07-10	$1.54	$1.55	$1.45	$1.47	$3.68	3,321
2017-07-07	$1.55	$1.55	$1.45	$1.50	$3.75	17,785
2017-07-06	$1.48	$1.55	$1.48	$1.55	$3.88	3,655
2017-07-05	$1.47	$1.48	$1.45	$1.45	$3.63	6,852
2017-07-03	$1.46	$1.48	$1.46	$1.48	$3.70	1,470
2017-06-30	$1.46	$1.48	$1.37	$1.47	$3.68	5,594
2017-06-29	$1.49	$1.49	$1.37	$1.45	$3.63	10,113
2017-06-28	$1.54	$1.55	$1.47	$1.48	$3.70	34,079
2017-06-27	$1.38	$1.54	$1.38	$1.54	$3.85	19,224
2017-06-26	$1.28	$1.42	$1.28	$1.39	$3.48	18,354
2017-06-23	$1.30	$1.35	$1.26	$1.28	$3.20	12,093
2017-06-22	$1.30	$1.40	$1.30	$1.38	$3.45	3,700
2017-06-21	$1.30	$1.34	$1.25	$1.34	$3.35	13,026
2017-06-20	$1.29	$1.33	$1.27	$1.33	$3.33	17,293
2017-06-19	$1.40	$1.40	$1.25	$1.30	$3.25	13,498
2017-06-16	$1.40	$1.40	$1.36	$1.38	$3.46	6,308
2017-06-15	$1.39	$1.40	$1.37	$1.40	$3.50	4,272
2017-06-14	$1.39	$1.40	$1.37	$1.39	$3.48	11,403
2017-06-13	$1.39	$1.39	$1.31	$1.36	$3.40	8,062
2017-06-12	$1.37	$1.40	$1.35	$1.35	$3.38	10,530
2017-06-09	$1.35	$1.41	$1.35	$1.40	$3.50	5,985
2017-06-08	$1.34	$1.35	$1.25	$1.34	$3.35	8,852
2017-06-07	$1.36	$1.36	$1.30	$1.33	$3.33	16,834
2017-06-06	$1.36	$1.40	$1.35	$1.38	$3.45	1,923
2017-06-05	$1.38	$1.41	$1.23	$1.38	$3.45	40,397
2017-06-02	$1.35	$1.40	$1.29	$1.38	$3.45	12,226
2017-06-01	$1.31	$1.39	$1.31	$1.36	$3.40	3,448
2017-05-31	$1.40	$1.40	$1.30	$1.31	$3.28	7,031
2017-05-30	$1.46	$1.46	$1.35	$1.37	$3.43	15,807
2017-05-26	$1.42	$1.46	$1.42	$1.45	$3.63	1,772
2017-05-25	$1.40	$1.43	$1.38	$1.43	$3.58	9,422
2017-05-24	$1.42	$1.49	$1.40	$1.40	$3.50	20,714
2017-05-23	$1.43	$1.49	$1.42	$1.45	$3.63	10,063
2017-05-22	$1.45	$1.51	$1.38	$1.49	$3.73	18,987
2017-05-19	$1.44	$1.50	$1.42	$1.50	$3.75	11,524
2017-05-18	$1.47	$1.47	$1.43	$1.46	$3.65	7,768
2017-05-17	$1.39	$1.49	$1.39	$1.49	$3.73	6,142
2017-05-16	$1.40	$1.40	$1.39	$1.39	$3.48	2,379
2017-05-15	$1.40	$1.43	$1.39	$1.40	$3.50	23,868
2017-05-12	$1.40	$1.44	$1.40	$1.40	$3.50	6,051
2017-05-11	$1.40	$1.45	$1.40	$1.41	$3.53	4,473
2017-05-10	$1.44	$1.45	$1.40	$1.40	$3.50	18,483
2017-05-09	$1.45	$1.51	$1.41	$1.46	$3.65	31,548
2017-05-08	$1.43	$1.49	$1.41	$1.44	$3.60	6,787
2017-05-05	$1.43	$1.51	$1.41	$1.41	$3.53	19,086
2017-05-04	$1.48	$1.52	$1.43	$1.44	$3.60	10,399
2017-05-03	$1.50	$1.53	$1.40	$1.45	$3.63	20,597
2017-05-02	$1.54	$1.61	$1.50	$1.54	$3.85	34,090
2017-05-01	$1.55	$1.59	$1.49	$1.50	$3.74	49,410
2017-04-28	$1.65	$1.76	$1.50	$1.56	$3.90	61,316
2017-04-27	$1.56	$1.65	$1.50	$1.54	$3.85	77,252
2017-04-26	$1.50	$1.60	$1.50	$1.52	$3.80	37,664
2017-04-25	$1.45	$1.54	$1.43	$1.49	$3.73	18,459
2017-04-24	$1.39	$1.46	$1.39	$1.45	$3.63	8,608
2017-04-21	$1.45	$1.46	$1.39	$1.45	$3.63	7,626
2017-04-20	$1.46	$1.55	$1.44	$1.45	$3.63	9,798
2017-04-19	$1.47	$1.52	$1.45	$1.45	$3.63	15,140
2017-04-18	$1.49	$1.50	$1.45	$1.46	$3.65	14,690
2017-04-17	$1.62	$1.62	$1.48	$1.50	$3.75	12,918
2017-04-13	$1.46	$1.60	$1.46	$1.60	$4.00	6,551
2017-04-12	$1.50	$1.55	$1.50	$1.50	$3.75	4,382
2017-04-11	$1.53	$1.55	$1.50	$1.52	$3.80	23,795
2017-04-10	$1.56	$1.60	$1.52	$1.54	$3.85	7,027
2017-04-07	$1.55	$1.60	$1.53	$1.56	$3.90	21,112
2017-04-06	$1.58	$1.58	$1.50	$1.54	$3.85	11,024
2017-04-05	$1.48	$1.58	$1.48	$1.58	$3.94	20,580
2017-04-04	$1.46	$1.50	$1.41	$1.49	$3.73	8,401
2017-04-03	$1.41	$1.50	$1.41	$1.47	$3.68	5,947
2017-03-31	$1.39	$1.48	$1.39	$1.45	$3.63	10,466
2017-03-30	$1.52	$1.52	$1.20	$1.39	$3.48	138,495
2017-03-29	$1.69	$1.70	$1.50	$1.51	$3.78	44,597
2017-03-28	$1.70	$1.71	$1.57	$1.69	$4.23	38,319
2017-03-27	$1.71	$1.76	$1.65	$1.68	$4.19	59,706
2017-03-24	$1.78	$1.88	$1.69	$1.72	$4.30	52,835
2017-03-23	$1.84	$1.85	$1.70	$1.76	$4.40	75,614
2017-03-22	$1.79	$2.00	$1.67	$1.83	$4.58	237,707
2017-03-21	$1.52	$1.74	$1.46	$1.65	$4.13	99,978
2017-03-20	$1.58	$1.59	$1.40	$1.45	$3.63	26,317
2017-03-17	$1.50	$1.55	$1.50	$1.54	$3.85	33,325
2017-03-16	$1.44	$1.51	$1.36	$1.38	$3.45	22,918
2017-03-15	$1.43	$1.50	$1.30	$1.37	$3.43	20,732
2017-03-14	$1.41	$1.50	$1.41	$1.44	$3.60	3,144
2017-03-13	$1.44	$1.48	$1.41	$1.48	$3.70	3,790
2017-03-10	$1.45	$1.49	$1.45	$1.48	$3.70	3,358
2017-03-09	$1.42	$1.45	$1.41	$1.45	$3.61	8,335
2017-03-08	$1.43	$1.48	$1.42	$1.45	$3.63	7,125
2017-03-07	$1.47	$1.47	$1.41	$1.43	$3.58	9,026
2017-03-06	$1.50	$1.54	$1.46	$1.48	$3.70	7,698
2017-03-03	$1.50	$1.56	$1.45	$1.50	$3.75	19,304
2017-03-02	$1.48	$1.55	$1.48	$1.51	$3.78	16,083
2017-03-01	$1.56	$1.56	$1.50	$1.54	$3.85	9,951
2017-02-28	$1.49	$1.56	$1.49	$1.56	$3.90	15,343
2017-02-27	$1.56	$1.56	$1.52	$1.52	$3.80	1,819
2017-02-24	$1.59	$1.60	$1.50	$1.52	$3.80	19,331
2017-02-23	$1.59	$1.59	$1.51	$1.59	$3.98	19,453
2017-02-22	$1.59	$1.59	$1.51	$1.54	$3.85	14,151
2017-02-21	$1.56	$1.59	$1.52	$1.59	$3.98	41,355
2017-02-17	$1.59	$1.59	$1.50	$1.55	$3.88	37,863
2017-02-16	$1.59	$1.59	$1.54	$1.54	$3.85	12,470
2017-02-15	$1.56	$1.59	$1.53	$1.54	$3.85	35,598
2017-02-14	$1.56	$1.60	$1.52	$1.55	$3.88	42,454
2017-02-13	$1.59	$1.65	$1.55	$1.56	$3.90	65,258
2017-02-10	$1.53	$1.59	$1.53	$1.55	$3.88	50,579
2017-02-09	$1.53	$1.53	$1.49	$1.52	$3.80	20,176
2017-02-08	$1.58	$1.59	$1.50	$1.52	$3.80	13,246
2017-02-07	$1.54	$1.59	$1.51	$1.54	$3.85	9,398
2017-02-06	$1.56	$1.56	$1.51	$1.54	$3.85	22,017
2017-02-03	$1.52	$1.53	$1.49	$1.52	$3.80	29,852
2017-02-02	$1.52	$1.62	$1.52	$1.54	$3.85	25,273
2017-02-01	$1.59	$1.68	$1.52	$1.52	$3.80	22,782
2017-01-31	$1.60	$1.61	$1.51	$1.55	$3.87	19,338
2017-01-30	$1.56	$1.64	$1.54	$1.60	$4.00	56,159
2017-01-27	$1.52	$1.59	$1.52	$1.56	$3.90	25,716
2017-01-26	$1.53	$1.57	$1.48	$1.51	$3.78	30,746
2017-01-25	$1.53	$1.69	$1.50	$1.52	$3.80	16,710
2017-01-24	$1.49	$1.59	$1.43	$1.52	$3.80	60,569
2017-01-23	$1.71	$1.72	$1.48	$1.50	$3.75	73,353
2017-01-20	$1.64	$1.82	$1.59	$1.68	$4.20	212,426
2017-01-19	$1.42	$1.59	$1.41	$1.59	$3.98	67,030
2017-01-18	$1.39	$1.41	$1.34	$1.39	$3.48	55,793
2017-01-17	$1.30	$1.35	$1.26	$1.34	$3.35	29,040
2017-01-13	$1.30	$1.34	$1.26	$1.34	$3.35	3,028
2017-01-12	$1.36	$1.36	$1.25	$1.30	$3.25	4,199
2017-01-11	$1.24	$1.36	$1.24	$1.36	$3.40	3,864
2017-01-10	$1.25	$1.28	$1.20	$1.25	$3.13	18,224
2017-01-09	$1.28	$1.28	$1.23	$1.25	$3.13	14,066
2017-01-06	$1.26	$1.38	$1.20	$1.28	$3.20	19,688
2017-01-05	$1.35	$1.40	$1.30	$1.30	$3.25	11,566
2017-01-04	$1.30	$1.38	$1.30	$1.34	$3.36	3,883
2017-01-03	$1.29	$1.33	$1.25	$1.33	$3.32	431
2016-12-30	$1.30	$1.32	$1.25	$1.29	$3.23	10,224
2016-12-29	$1.30	$1.35	$1.29	$1.30	$3.25	2,410
2016-12-28	$1.34	$1.34	$1.30	$1.30	$3.25	27,869
2016-12-27	$1.35	$1.39	$1.31	$1.33	$3.33	9,765
2016-12-23	$1.40	$1.40	$1.35	$1.39	$3.47	2,670
2016-12-22	$1.40	$1.40	$1.35	$1.38	$3.44	1,872
2016-12-21	$1.39	$1.39	$1.35	$1.38	$3.45	7,250
2016-12-20	$1.36	$1.43	$1.35	$1.35	$3.38	20,266
2016-12-19	$1.43	$1.43	$1.40	$1.40	$3.50	1,006
2016-12-16	$1.35	$1.43	$1.35	$1.43	$3.58	11,749
2016-12-15	$1.33	$1.44	$1.33	$1.37	$3.43	11,572
2016-12-14	$1.37	$1.40	$1.31	$1.35	$3.38	4,762
2016-12-13	$1.30	$1.35	$1.30	$1.35	$3.38	22,371
2016-12-12	$1.36	$1.40	$1.35	$1.35	$3.38	28,638
2016-12-09	$1.33	$1.39	$1.28	$1.36	$3.40	16,356
2016-12-08	$1.30	$1.39	$1.28	$1.38	$3.45	20,160
2016-12-07	$1.32	$1.34	$1.27	$1.30	$3.25	18,140
2016-12-06	$1.33	$1.35	$1.30	$1.31	$3.28	16,466
2016-12-05	$1.35	$1.55	$1.33	$1.33	$3.33	37,506
2016-12-02	$1.28	$1.34	$1.28	$1.34	$3.35	7,700
2016-12-01	$1.40	$1.40	$1.28	$1.30	$3.25	4,742
2016-11-30	$1.32	$1.39	$1.31	$1.39	$3.48	33,614
2016-11-29	$1.35	$1.39	$1.35	$1.35	$3.38	4,571
2016-11-28	$1.34	$1.45	$1.31	$1.31	$3.28	16,737
2016-11-25	$1.39	$1.42	$1.37	$1.42	$3.55	6,881
2016-11-23	$1.45	$1.45	$1.31	$1.40	$3.50	14,233
2016-11-22	$1.38	$1.48	$1.35	$1.46	$3.65	14,871
2016-11-21	$1.33	$1.39	$1.32	$1.39	$3.48	12,139
2016-11-18	$1.30	$1.44	$1.25	$1.35	$3.37	49,332
2016-11-17	$1.36	$1.49	$1.30	$1.44	$3.60	11,316
2016-11-16	$1.38	$1.38	$1.38	$1.38	$3.45	2,400
2016-11-15	$1.39	$1.41	$1.33	$1.40	$3.50	5,918
2016-11-14	$1.45	$1.45	$1.35	$1.39	$3.48	8,846
2016-11-11	$1.49	$1.49	$1.42	$1.49	$3.73	9,180
2016-11-10	$1.29	$1.49	$1.29	$1.49	$3.73	23,855
2016-11-09	$1.31	$1.32	$1.27	$1.30	$3.25	14,447
2016-11-08	$1.31	$1.32	$1.28	$1.29	$3.23	8,831
2016-11-07	$1.28	$1.40	$1.28	$1.35	$3.38	8,223
2016-11-04	$1.28	$1.30	$1.28	$1.30	$3.25	599
2016-11-03	$1.31	$1.31	$1.25	$1.28	$3.20	4,639
2016-11-02	$1.33	$1.33	$1.28	$1.30	$3.25	7,504
2016-11-01	$1.33	$1.35	$1.25	$1.33	$3.32	18,012
2016-10-31	$1.49	$1.50	$1.32	$1.35	$3.38	9,847
2016-10-28	$1.34	$1.48	$1.34	$1.48	$3.70	6,634
2016-10-27	$1.39	$1.48	$1.33	$1.48	$3.70	13,670
2016-10-26	$1.54	$1.54	$1.33	$1.35	$3.38	24,120
2016-10-25	$1.50	$1.54	$1.45	$1.54	$3.85	20,270
2016-10-24	$1.57	$1.57	$1.40	$1.50	$3.75	14,509
2016-10-21	$1.45	$1.48	$1.45	$1.45	$3.63	5,215
2016-10-20	$1.40	$1.45	$1.30	$1.45	$3.61	25,766
2016-10-19	$1.55	$1.55	$1.42	$1.49	$3.73	15,203
2016-10-18	$1.56	$1.56	$1.42	$1.50	$3.75	11,450
2016-10-17	$1.49	$1.55	$1.44	$1.54	$3.85	5,573
2016-10-14	$1.55	$1.59	$1.40	$1.48	$3.70	39,791
2016-10-13	$1.47	$1.59	$1.47	$1.53	$3.83	50,344
2016-10-12	$1.34	$1.43	$1.34	$1.36	$3.40	8,748
2016-10-11	$1.41	$1.41	$1.34	$1.35	$3.38	16,765
2016-10-10	$1.35	$1.47	$1.35	$1.41	$3.53	11,200
2016-10-07	$1.36	$1.39	$1.36	$1.39	$3.48	18,160
2016-10-06	$1.50	$1.50	$1.36	$1.39	$3.48	10,061
2016-10-05	$1.51	$1.57	$1.44	$1.54	$3.85	10,042
2016-10-04	$1.50	$1.54	$1.38	$1.54	$3.85	13,906
2016-10-03	$1.52	$1.53	$1.47	$1.51	$3.78	5,715
2016-09-30	$1.47	$1.52	$1.45	$1.52	$3.80	3,617
2016-09-29	$1.45	$1.50	$1.43	$1.50	$3.75	7,967
2016-09-28	$1.45	$1.45	$1.44	$1.44	$3.60	276
2016-09-27	$1.43	$1.45	$1.40	$1.45	$3.63	3,927
2016-09-26	$1.42	$1.43	$1.39	$1.43	$3.58	5,209
2016-09-23	$1.42	$1.42	$1.42	$1.42	$3.55	60
2016-09-22	$1.40	$1.43	$1.37	$1.42	$3.55	4,476
2016-09-21	$1.42	$1.43	$1.40	$1.40	$3.50	3,130
2016-09-20	$1.40	$1.41	$1.36	$1.40	$3.50	4,024
2016-09-19	$1.44	$1.45	$1.40	$1.40	$3.50	9,242
2016-09-16	$1.42	$1.45	$1.40	$1.44	$3.60	4,300
2016-09-15	$1.43	$1.43	$1.41	$1.41	$3.53	1,219
2016-09-14	$1.42	$1.43	$1.40	$1.41	$3.52	3,246
2016-09-13	$1.48	$1.49	$1.45	$1.45	$3.63	7,490
2016-09-12	$1.57	$1.57	$1.49	$1.51	$3.78	17,517
2016-09-09	$1.53	$1.56	$1.49	$1.54	$3.85	11,177
2016-09-08	$1.51	$1.55	$1.51	$1.51	$3.78	21,855
2016-09-07	$1.54	$1.54	$1.51	$1.51	$3.78	9,300
2016-09-06	$1.58	$1.58	$1.50	$1.54	$3.85	40,636
2016-09-02	$1.49	$1.58	$1.46	$1.58	$3.95	24,580
2016-09-01	$1.51	$1.57	$1.50	$1.50	$3.75	19,570
2016-08-31	$1.47	$1.52	$1.35	$1.51	$3.78	110,227
2016-08-30	$1.40	$1.59	$1.36	$1.47	$3.68	126,636
2016-08-29	$1.31	$1.40	$1.29	$1.39	$3.48	29,774
2016-08-26	$1.37	$1.37	$1.30	$1.31	$3.28	18,746
2016-08-25	$1.37	$1.37	$1.28	$1.36	$3.40	12,004
2016-08-24	$1.31	$1.36	$1.30	$1.35	$3.38	8,811
2016-08-23	$1.29	$1.38	$1.28	$1.31	$3.28	7,324
2016-08-22	$1.25	$1.35	$1.25	$1.33	$3.33	15,595
2016-08-19	$1.39	$1.39	$1.27	$1.39	$3.48	5,576
2016-08-18	$1.30	$1.42	$1.25	$1.30	$3.25	10,356
2016-08-17	$1.24	$1.42	$1.24	$1.42	$3.55	18,396
2016-08-16	$1.20	$1.34	$1.18	$1.34	$3.35	9,566
2016-08-15	$1.32	$1.32	$1.20	$1.25	$3.13	21,872
2016-08-12	$1.36	$1.36	$1.24	$1.32	$3.30	14,485
2016-08-11	$1.37	$1.41	$1.25	$1.33	$3.33	13,720
2016-08-10	$1.30	$1.37	$1.29	$1.30	$3.25	4,205
2016-08-09	$1.38	$1.40	$1.30	$1.34	$3.35	7,080
2016-08-08	$1.35	$1.39	$1.30	$1.38	$3.45	10,942
2016-08-05	$1.35	$1.35	$1.23	$1.34	$3.36	16,256
2016-08-04	$1.27	$1.43	$1.26	$1.32	$3.30	24,078
2016-08-03	$1.24	$1.27	$1.05	$1.27	$3.18	23,587
2016-08-02	$1.30	$1.30	$1.11	$1.20	$3.00	30,936
2016-08-01	$1.30	$1.32	$1.27	$1.30	$3.25	15,086
2016-07-29	$1.33	$1.35	$1.26	$1.30	$3.25	8,852
2016-07-28	$1.40	$1.40	$1.30	$1.32	$3.30	20,152
2016-07-27	$1.42	$1.42	$1.31	$1.40	$3.49	8,601
2016-07-26	$1.37	$1.43	$1.35	$1.37	$3.43	20,716
2016-07-25	$1.40	$1.44	$1.35	$1.40	$3.49	20,904
2016-07-22	$1.50	$1.52	$1.31	$1.40	$3.50	38,640
2016-07-21	$1.35	$1.45	$1.34	$1.42	$3.55	14,701
2016-07-20	$1.37	$1.48	$1.34	$1.37	$3.43	55,964
2016-07-19	$1.33	$1.45	$1.20	$1.45	$3.63	39,535
2016-07-18	$1.34	$1.45	$1.18	$1.40	$3.50	31,897
2016-07-15	$1.45	$1.45	$1.27	$1.32	$3.30	16,144
2016-07-14	$1.41	$1.45	$1.33	$1.39	$3.48	18,720
2016-07-13	$1.45	$1.45	$1.41	$1.41	$3.53	4,360
2016-07-12	$1.40	$1.48	$1.35	$1.45	$3.63	21,057
2016-07-11	$1.52	$1.52	$1.38	$1.42	$3.55	6,626
2016-07-08	$1.45	$1.47	$1.34	$1.46	$3.65	7,161
2016-07-07	$1.46	$1.60	$1.45	$1.45	$3.63	11,240
2016-07-06	$1.47	$1.50	$1.45	$1.46	$3.64	7,308
2016-07-05	$1.55	$1.60	$1.43	$1.60	$4.00	2,200
2016-07-01	$1.50	$1.60	$1.49	$1.60	$4.00	8,847
2016-06-30	$1.50	$1.53	$1.50	$1.53	$3.83	3,840
2016-06-29	$1.51	$1.60	$1.48	$1.55	$3.88	11,006
2016-06-28	$1.48	$1.52	$1.48	$1.51	$3.78	5,106
2016-06-27	$1.59	$1.59	$1.42	$1.50	$3.75	7,490
2016-06-24	$1.57	$1.60	$1.55	$1.59	$3.98	3,593
2016-06-23	$1.63	$1.63	$1.55	$1.57	$3.93	7,817
2016-06-22	$1.55	$1.60	$1.54	$1.60	$4.00	1,092
2016-06-21	$1.60	$1.63	$1.55	$1.55	$3.88	5,616
2016-06-20	$1.63	$1.63	$1.60	$1.60	$4.00	3,860
2016-06-17	$1.60	$1.65	$1.58	$1.65	$4.13	2,149
2016-06-16	$1.63	$1.63	$1.50	$1.59	$3.98	12,160
2016-06-15	$1.66	$1.66	$1.53	$1.54	$3.85	10,098
2016-06-14	$1.63	$1.71	$1.60	$1.65	$4.13	5,484
2016-06-13	$1.64	$1.68	$1.61	$1.61	$4.03	3,320
2016-06-10	$1.69	$1.72	$1.63	$1.63	$4.08	1,631
2016-06-09	$1.65	$1.72	$1.60	$1.69	$4.23	5,650
2016-06-08	$1.70	$1.74	$1.62	$1.63	$4.07	8,246
2016-06-07	$1.78	$1.80	$1.66	$1.68	$4.20	8,613
2016-06-06	$1.79	$1.80	$1.68	$1.75	$4.38	17,058
2016-06-03	$1.78	$1.80	$1.63	$1.78	$4.45	18,708
2016-06-02	$1.81	$1.81	$1.80	$1.80	$4.50	2,415
2016-06-01	$1.78	$1.81	$1.78	$1.81	$4.53	3,484
2016-05-31	$1.85	$1.85	$1.80	$1.81	$4.53	4,540
2016-05-27	$1.78	$1.85	$1.78	$1.85	$4.63	4,356
2016-05-26	$1.78	$1.90	$1.73	$1.78	$4.45	10,068
2016-05-25	$1.77	$1.88	$1.77	$1.80	$4.50	8,746
2016-05-24	$1.80	$1.91	$1.73	$1.77	$4.42	10,275
2016-05-23	$1.74	$1.83	$1.71	$1.78	$4.45	2,603
2016-05-20	$1.85	$1.88	$1.64	$1.75	$4.38	9,463
2016-05-19	$1.75	$1.85	$1.75	$1.85	$4.63	1,162
2016-05-18	$1.85	$1.85	$1.62	$1.84	$4.60	13,247
2016-05-17	$1.72	$1.90	$1.61	$1.90	$4.75	17,038
2016-05-16	$1.87	$1.87	$1.71	$1.71	$4.28	3,483
2016-05-13	$1.85	$1.90	$1.75	$1.88	$4.70	14,705
2016-05-12	$1.80	$1.90	$1.72	$1.90	$4.75	6,221
2016-05-11	$1.80	$1.81	$1.69	$1.80	$4.50	10,270
2016-05-10	$1.82	$1.85	$1.73	$1.81	$4.53	11,335
2016-05-09	$1.72	$1.82	$1.70	$1.80	$4.50	6,687
2016-05-06	$1.93	$1.93	$1.73	$1.74	$4.35	11,164
2016-05-05	$1.93	$1.93	$1.80	$1.93	$4.83	41,255
2016-05-04	$1.97	$1.99	$1.86	$1.93	$4.83	17,490
2016-05-03	$1.95	$2.00	$1.88	$1.96	$4.90	22,787
2016-05-02	$2.20	$2.20	$1.82	$1.86	$4.65	34,297
2016-04-29	$2.08	$2.19	$2.05	$2.15	$5.38	17,956
2016-04-28	$1.90	$2.15	$1.88	$2.08	$5.20	31,418
2016-04-27	$1.80	$1.99	$1.78	$1.90	$4.74	28,263
2016-04-26	$1.69	$1.75	$1.55	$1.75	$4.38	15,086
2016-04-25	$1.65	$1.79	$1.53	$1.69	$4.23	22,615
2016-04-22	$1.55	$1.63	$1.54	$1.60	$4.00	11,224
2016-04-21	$1.51	$1.55	$1.48	$1.53	$3.83	5,340
2016-04-20	$1.44	$1.45	$1.36	$1.44	$3.60	1,539
2016-04-19	$1.46	$1.50	$1.37	$1.47	$3.68	3,518
2016-04-18	$1.45	$1.50	$1.36	$1.48	$3.70	7,668
2016-04-15	$1.50	$1.50	$1.45	$1.45	$3.63	2,120
2016-04-14	$1.49	$1.54	$1.44	$1.44	$3.60	13,770
2016-04-13	$1.40	$1.50	$1.39	$1.50	$3.75	14,762
2016-04-12	$1.40	$1.50	$1.37	$1.40	$3.50	5,956
2016-04-11	$1.44	$1.44	$1.34	$1.35	$3.38	4,536
2016-04-08	$1.40	$1.55	$1.30	$1.44	$3.60	17,096
2016-04-07	$1.30	$1.39	$1.22	$1.39	$3.48	2,600
2016-04-06	$1.42	$1.42	$1.23	$1.35	$3.38	11,911
2016-04-05	$1.40	$1.45	$1.31	$1.33	$3.33	10,763
2016-04-04	$1.38	$1.45	$1.33	$1.44	$3.60	2,105
2016-04-01	$1.44	$1.45	$1.31	$1.40	$3.50	14,033
2016-03-31	$1.42	$1.45	$1.40	$1.40	$3.50	5,398
2016-03-30	$1.45	$1.45	$1.25	$1.38	$3.45	8,114
2016-03-29	$1.49	$1.50	$1.39	$1.47	$3.68	10,569
2016-03-28	$1.32	$1.50	$1.31	$1.45	$3.63	59,441
2016-03-24	$1.40	$1.47	$1.39	$1.45	$3.63	16,805
2016-03-23	$1.31	$1.45	$1.25	$1.37	$3.43	25,402
2016-03-22	$1.30	$1.30	$1.10	$1.29	$3.23	22,879
2016-03-21	$1.40	$1.40	$1.24	$1.30	$3.25	5,800
2016-03-18	$1.20	$1.39	$1.15	$1.33	$3.33	28,037
2016-03-17	$1.29	$1.39	$1.25	$1.29	$3.23	6,318
2016-03-16	$1.26	$1.30	$1.25	$1.30	$3.25	6,236
2016-03-15	$1.17	$1.27	$1.12	$1.24	$3.10	8,832
2016-03-14	$1.31	$1.35	$1.19	$1.20	$3.00	12,770
2016-03-11	$1.55	$1.55	$1.22	$1.30	$3.25	14,534
2016-03-10	$1.30	$1.33	$1.20	$1.28	$3.20	7,743
2016-03-09	$1.21	$1.35	$1.21	$1.26	$3.15	11,334
2016-03-08	$1.28	$1.30	$1.10	$1.20	$3.00	16,815
2016-03-07	$1.48	$1.48	$1.23	$1.30	$3.25	12,316
2016-03-04	$1.25	$1.53	$1.20	$1.45	$3.63	30,945
2016-03-03	$1.23	$1.25	$1.16	$1.22	$3.05	6,991
2016-03-02	$1.14	$1.24	$1.14	$1.21	$3.03	10,678
2016-03-01	$1.24	$1.39	$1.10	$1.10	$2.75	32,231
2016-02-29	$1.29	$1.30	$1.18	$1.26	$3.15	19,356
2016-02-26	$1.43	$1.43	$1.19	$1.19	$2.98	15,032
2016-02-25	$1.22	$1.45	$1.15	$1.33	$3.33	27,878
2016-02-24	$1.26	$1.26	$1.20	$1.23	$3.08	5,529
2016-02-23	$1.25	$1.30	$1.23	$1.24	$3.10	1,870
2016-02-22	$1.40	$1.40	$1.12	$1.23	$3.08	29,358
2016-02-19	$1.33	$1.33	$1.17	$1.22	$3.05	15,943
2016-02-18	$1.30	$1.55	$1.25	$1.31	$3.28	28,922
2016-02-17	$1.15	$1.30	$1.15	$1.29	$3.23	16,316
2016-02-16	$1.10	$1.14	$1.09	$1.09	$2.73	7,981
2016-02-12	$1.02	$1.14	$1.02	$1.10	$2.75	11,859
2016-02-11	$1.01	$1.10	$1.01	$1.03	$2.58	14,672
2016-02-10	$1.02	$1.09	$1.00	$1.06	$2.65	9,762
2016-02-09	$1.04	$1.08	$0.92	$1.01	$2.53	3,590
2016-02-08	$1.10	$1.10	$0.96	$1.02	$2.55	26,394
2016-02-05	$1.06	$1.14	$1.00	$1.12	$2.80	15,862
2016-02-04	$1.04	$1.09	$1.00	$1.05	$2.63	21,700
2016-02-03	$1.00	$1.10	$0.90	$1.10	$2.75	19,354
2016-02-02	$1.10	$1.12	$1.00	$1.00	$2.50	2,896
2016-02-01	$1.28	$1.28	$1.10	$1.15	$2.88	3,560
2016-01-29	$1.20	$1.22	$1.15	$1.22	$3.05	5,993
2016-01-28	$1.18	$1.29	$1.09	$1.10	$2.75	27,392
2016-01-27	$1.20	$1.20	$1.18	$1.18	$2.95	6,070
2016-01-26	$1.30	$1.30	$1.25	$1.30	$3.25	8,823
2016-01-25	$1.40	$1.59	$1.30	$1.39	$3.46	4,208
2016-01-22	$1.15	$1.59	$1.15	$1.59	$3.98	12,018
2016-01-21	$1.08	$1.15	$1.08	$1.12	$2.80	5,840
2016-01-20	$1.04	$1.07	$0.90	$1.06	$2.65	8,867
2016-01-19	$1.05	$1.09	$1.00	$1.04	$2.59	1,528
2016-01-15	$1.00	$1.10	$0.92	$1.08	$2.70	10,923
2016-01-14	$1.13	$1.14	$1.00	$1.14	$2.85	2,406
2016-01-13	$1.19	$1.20	$1.10	$1.10	$2.75	754
2016-01-12	$1.15	$1.19	$1.15	$1.17	$2.93	2,538
2016-01-11	$1.16	$1.30	$1.15	$1.15	$2.88	2,777
2016-01-08	$1.27	$1.27	$1.17	$1.19	$2.98	1,520
2016-01-07	$1.30	$1.32	$1.16	$1.23	$3.08	3,055
2016-01-06	$1.30	$1.30	$1.25	$1.30	$3.25	2,280
2016-01-05	$1.37	$1.37	$1.25	$1.30	$3.25	5,638
2016-01-04	$1.37	$1.37	$1.30	$1.30	$3.25	840
2015-12-31	$1.20	$1.33	$1.20	$1.30	$3.24	1,328
2015-12-30	$1.28	$1.28	$1.20	$1.20	$3.00	6,840
2015-12-29	$1.28	$1.28	$1.20	$1.20	$3.00	3,895
2015-12-28	$1.40	$1.40	$1.25	$1.25	$3.13	3,764
2015-12-24	$1.38	$1.40	$1.35	$1.40	$3.50	3,200
2015-12-23	$1.39	$1.39	$1.35	$1.35	$3.38	5,420
2015-12-22	$1.26	$1.48	$1.26	$1.34	$3.35	18,232
2015-12-21	$1.25	$1.26	$1.20	$1.25	$3.13	7,011
2015-12-18	$1.21	$1.27	$1.21	$1.26	$3.15	8,394
2015-12-17	$1.10	$1.19	$1.10	$1.19	$2.98	2,560
2015-12-16	$1.23	$1.25	$1.10	$1.24	$3.10	6,260
2015-12-15	$1.08	$1.25	$1.08	$1.25	$3.13	4,319
2015-12-14	$1.21	$1.21	$1.09	$1.15	$2.88	19,038
2015-12-11	$1.25	$1.30	$1.21	$1.25	$3.13	8,766
2015-12-10	$1.32	$1.32	$1.21	$1.25	$3.13	10,696
2015-12-09	$1.36	$1.49	$1.26	$1.36	$3.40	22,328
2015-12-08	$1.22	$1.30	$1.22	$1.30	$3.25	8,300
2015-12-07	$1.29	$1.29	$1.20	$1.22	$3.05	9,760
2015-12-04	$1.30	$1.30	$1.30	$1.30	$3.25	80
2015-12-03	$1.30	$1.30	$1.24	$1.30	$3.25	8,356
2015-12-02	$1.31	$1.32	$1.30	$1.32	$3.30	12,604
2015-12-01	$1.30	$1.30	$1.30	$1.30	$3.25	0
2015-11-30	$1.30	$1.40	$1.25	$1.30	$3.25	8,600
2015-11-27	$1.41	$1.48	$1.41	$1.48	$3.70	213
2015-11-25	$1.20	$1.42	$1.20	$1.40	$3.50	12,211
2015-11-24	$1.36	$1.36	$1.20	$1.20	$3.00	3,652
2015-11-23	$1.43	$1.43	$1.40	$1.40	$3.50	580
2015-11-20	$1.40	$1.50	$1.40	$1.45	$3.63	520
2015-11-19	$1.50	$1.50	$1.50	$1.50	$3.75	800
2015-11-18	$1.51	$1.51	$1.48	$1.51	$3.78	4,514
2015-11-17	$1.45	$1.60	$1.45	$1.50	$3.75	2,920
2015-11-16	$1.50	$1.50	$1.43	$1.45	$3.63	3,258
2015-11-13	$1.41	$1.68	$1.41	$1.53	$3.83	14,618
2015-11-12	$1.34	$1.55	$1.30	$1.37	$3.41	6,694
2015-11-11	$1.45	$1.50	$1.35	$1.35	$3.38	1,216
2015-11-10	$1.38	$1.73	$1.38	$1.50	$3.75	3,265
2015-11-09	$1.45	$1.50	$1.30	$1.30	$3.25	1,720
2015-11-06	$1.40	$1.40	$1.36	$1.40	$3.50	2,180
2015-11-05	$1.50	$1.50	$1.50	$1.50	$3.75	4,040
2015-11-04	$1.47	$1.50	$1.43	$1.49	$3.73	1,480
2015-11-03	$1.41	$1.46	$1.41	$1.46	$3.65	600
2015-11-02	$1.33	$1.37	$1.30	$1.34	$3.35	1,920
2015-10-30	$1.49	$1.59	$1.15	$1.38	$3.45	16,804
2015-10-29	$1.49	$1.68	$1.25	$1.49	$3.73	9,578
2015-10-28	$1.45	$1.60	$1.30	$1.60	$4.00	2,100
2015-10-27	$1.37	$1.53	$1.25	$1.45	$3.63	10,488
2015-10-26	$1.25	$1.45	$1.25	$1.25	$3.13	2,839
2015-10-23	$1.42	$1.49	$1.20	$1.36	$3.40	11,162
2015-10-22	$1.50	$1.60	$1.50	$1.50	$3.75	148
2015-10-21	$1.45	$1.59	$1.45	$1.59	$3.98	4,507
2015-10-20	$1.60	$1.60	$1.42	$1.42	$3.55	7,664
2015-10-19	$1.60	$1.60	$1.55	$1.55	$3.88	3,992
2015-10-16	$1.50	$1.69	$1.49	$1.69	$4.23	3,842
2015-10-15	$1.50	$1.50	$1.50	$1.50	$3.75	400
2015-10-14	$1.60	$1.60	$1.50	$1.50	$3.75	8,480
2015-10-13	$1.60	$1.60	$1.46	$1.55	$3.88	6,392
2015-10-12	$1.55	$1.68	$1.55	$1.60	$4.00	1,380
2015-10-09	$1.60	$1.60	$1.53	$1.60	$4.00	4,116
2015-10-08	$1.60	$1.70	$1.50	$1.60	$4.00	12,094
2015-10-07	$1.41	$1.60	$1.25	$1.60	$4.00	7,832
2015-10-06	$1.31	$1.50	$1.25	$1.39	$3.48	6,220
2015-10-05	$1.52	$1.80	$1.49	$1.50	$3.75	3,420
2015-10-02	$1.69	$1.75	$1.60	$1.60	$4.00	1,948
2015-10-01	$1.39	$1.90	$1.16	$1.70	$4.25	11,340
2015-09-30	$1.42	$1.45	$1.13	$1.40	$3.50	11,830
2015-09-29	$1.50	$1.70	$1.23	$1.41	$3.53	10,160
2015-09-28	$1.67	$1.67	$1.67	$1.67	$4.18	100
2015-09-25	$1.67	$1.67	$1.67	$1.67	$4.18	0
2015-09-24	$1.55	$1.67	$1.55	$1.67	$4.18	840
2015-09-23	$1.58	$1.60	$1.58	$1.60	$4.00	240
2015-09-22	$1.42	$1.42	$1.42	$1.42	$3.55	106
2015-09-21	$1.67	$1.67	$1.46	$1.60	$4.00	2,690
2015-09-18	$1.57	$1.65	$1.55	$1.65	$4.13	9,060
2015-09-17	$1.50	$1.50	$1.50	$1.50	$3.75	0
2015-09-16	$1.50	$1.50	$1.50	$1.50	$3.75	200
2015-09-15	$1.55	$1.55	$1.55	$1.55	$3.88	3,480
2015-09-14	$1.68	$1.68	$1.55	$1.55	$3.88	4,690
2015-09-11	$1.68	$1.70	$1.60	$1.65	$4.13	1,724
2015-09-10	$1.60	$1.70	$1.58	$1.70	$4.25	9,216
2015-09-09	$1.60	$1.70	$1.60	$1.65	$4.13	2,452
2015-09-08	$1.60	$1.60	$1.60	$1.60	$4.00	4,000
2015-09-04	$1.55	$1.65	$1.55	$1.65	$4.13	6,224
2015-09-03	$1.55	$1.60	$1.55	$1.60	$4.00	4,160
2015-09-02	$1.60	$1.60	$1.55	$1.55	$3.88	2,177
2015-09-01	$1.50	$1.60	$1.49	$1.60	$4.00	3,080
2015-08-31	$1.51	$1.59	$1.45	$1.59	$3.98	12,688

BioSig Technologies Inc (BSGMD) News Headlines

Recent BioSig Technologies Inc (BSGMD) News

Similar Companies to BioSig Technologies Inc (BSGMD) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BioSig Technologies Inc (BSGMD) Exchange: OTCBB