BioSig Technologies Inc【BSGM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
BioSig Technologies Inc (BSGM)
BioSig Technologies Inc (BSGM) 과거

BioSig Technologies Inc (BSGM)

1.47

-0.28

(-16.00%)

마감 16 12월 6:00AM

1.56

0.09

(6.12%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-1.88679245283	1.59	1.79	0.92	319094	1.39678926	CS
4	-0.06	-3.7037037037	1.62	2.02	0.92	256052	1.68378217	CS
12	1.09	231.914893617	0.47	2.33	0.47	249869	1.44745208	CS
26	1.09	231.914893617	0.47	2.33	0.47	118048	1.44745208	CS
52	-1.454	-48.2415394824	3.014	4.999	0.2619	437558	1.55615675	CS
156	-21.74	-93.30472103	23.3	27	0.2619	390587	6.85579144	CS
260	-64.04	-97.6219512195	65.6	124.3	0.2619	413940	30.18932547	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734132900	1.47	-0.28	-16.00	1.8	1.87	1.36	381383
1734046500	1.75	0.32	22.38	1.47	1.79	1.47	392291
1733960100	1.43	0.13	10.00	1.35	1.48	1.35	264361
1733873700	1.3	0.2	18.18	1.08	1.44	1.08	237940
1733787300	1.1	-0.32	-22.54	1.43	1.45	0.92	439309
1733528100	1.42	-0.05	-3.40	1.59	1.59	1.33	261569
1733441700	1.47	0.06	4.26	1.4	1.5099	1.3799999	275167
1733355300	1.41	-0.31	-18.02	1.7	1.725	1.358	290873
1733268900	1.72	0.2	13.16	1.51	1.795	1.49	179039
1733182500	1.52	-0.31	-16.94	1.81	1.87	1.44	127316
1732917840	1.83	0.04	2.23	1.83	1.88	1.74	45354
1732750500	1.79	-0.12	-6.28	1.88	1.89	1.77	233269
1732664100	1.91	-0.07	-3.29	1.95	1.99	1.81	212214
1732577700	1.975	-0.03	-1.25	1.97	2	1.77	276588
1732318500	2	0.07	3.63	1.96	2.02	1.795	230982
1732232100	1.93	0.06	3.21	1.88	1.96	1.56	555673
1732145700	1.87	-0.08	-4.10	1.95	1.99	1.74	181311
1732059300	1.95	0.04	2.09	1.94	1.96	1.85	183227
1731972900	1.91	0.09	4.95	1.88	1.93	1.76	185771
1731713700	1.82	0.24	15.19	1.62	1.8806	1.62	317806
1731627300	1.58	-0.17	-9.71	1.75	1.75	1.23	445361
1731540900	1.75	-0.23	-11.62	2.0099999	2.02	1.705	230529
1731454500	1.98	-0.25	-11.21	2.23	2.33	1.49	656809
1731368100	2.23	0.24	12.06	2.05	2.2799999	2	292103
1731108900	1.99	0.23	13.07	1.79	2	1.76	395476
1731022500	1.76	0.07	4.14	1.7	1.76	1.62	226620
1730936100	1.69	0.06	3.68	1.6299999	1.69	1.36	300918
1730849700	1.6299999	0.1	6.54	1.55	1.67	1.53	339846
1730763300	1.53	0.42	37.84	1.1299999	1.62	1.1299999	1600861
1730500500	1.11	0.05	4.72	1.07	1.11	1.0415	151434
1730414100	1.06	-0.05	-4.50	1.1	1.1	1.02	149488
1730327700	1.11	0.11	11.01	1.02	1.12	0.93	345985
1730241300	0.9999	0.0438	4.58	1.01	1.03	0.93	291619
1730154900	0.9561	0.0876	10.09	0.91	0.9998	0.8717	305029
1729895700	0.8685	0.0485001	5.91	0.797	0.95	0.7886	238424
1729809300	0.8199999	-0.18	-18.00	1.01	1.01	0.73	446914
1729722900	1	0.53	112.77	1.1	1.26	0.6944	3453664
1729636500	0.47	0	0.00	0.47	0.47	0.47	0
1729550100	0.47	0	0.00	0.47	0.47	0.47	0
1729290900	0.47	0	0.00	0.47	0.47	0.47	0
1729204500	0.47	0	0.00	0.47	0.47	0.47	0
1729118100	0.47	0	0.00	0.47	0.47	0.47	0
1729031700	0.47	0	0.00	0.47	0.47	0.47	0
1728945300	0.47	0	0.00	0.47	0.47	0.47	0
1728686100	0.47	0	0.00	0.47	0.47	0.47	0
1728599700	0.47	0	0.00	0.47	0.47	0.47	0
1728513300	0.47	0	0.00	0.47	0.47	0.47	0
1728426900	0.47	0	0.00	0.47	0.47	0.47	0
1728340500	0.47	0	0.00	0.47	0.47	0.47	0
1728081300	0.47	0	0.00	0.47	0.47	0.47	0
1727994900	0.47	0	0.00	0.47	0.47	0.47	0
1727908500	0.47	0	0.00	0.47	0.47	0.47	0
1727822100	0.47	0	0.00	0.47	0.47	0.47	0
1727735700	0.47	0	0.00	0.47	0.47	0.47	0
1727476500	0.47	0	0.00	0.47	0.47	0.47	0
1727390100	0.47	0	0.00	0.47	0.47	0.47	0
1727303700	0.47	0	0.00	0.47	0.47	0.47	0
1727217300	0.47	0	0.00	0.47	0.47	0.47	0
1727130900	0.47	0	0.00	0.47	0.47	0.47	0
1726871700	0.47	0	0.00	0.47	0.47	0.47	0
1726785300	0.47	0	0.00	0.47	0.47	0.47	0
1726698900	0.47	0	0.00	0.47	0.47	0.47	0
1726612500	0.47	0	0.00	0.47	0.47	0.47	0
1726526100	0.47	0	0.00	0.47	0.47	0.47	0

BioSig Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관