Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bg Medicine Inc (OP: BGMD )

0.0001 UNCHANGED
Last Price Updated: 11:21 AM EDT, Nov 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.0700 0.0700 0.0700 12,429 +0.03(+55.56%)
Dec 30, 2020 0.0675 0.0700 0.0450 0.0450 12,429 -0.02(-30.77%)
Dec 29, 2020 0.0550 0.0705 0.0400 0.0650 33,872 +0.02(+58.54%)
Dec 28, 2020 0.0580 0.0580 0.0410 0.0410 3,781 +0.01(+17.14%)
Dec 24, 2020 0.0415 0.0415 0.0350 0.0350 3,100 -0.01(-27.08%)
Dec 23, 2020 0.0350 0.0480 0.0350 0.0480 3,185 +0.01(+12.94%)
Dec 22, 2020 0.0578 0.0578 0.0425 0.0425 1,149 +0.01(+21.43%)
Dec 21, 2020 0.0475 0.0475 0.0350 0.0350 3,981 +0.00(+0.00%)
Dec 18, 2020 0.0505 0.0505 0.0350 0.0350 600 -0.02(-30.83%)
Dec 17, 2020 0.0530 0.0600 0.0321 0.0506 26,205 -0.01(-15.67%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 +0.02(+46.34%)
Dec 14, 2020 0.0410 0.0410 0.0410 0.0410 1,500 +0.00(+2.50%)
Dec 11, 2020 0.0301 0.1381 0.0301 0.0400 1,200 +0.01(+33.33%)
Dec 10, 2020 0.0600 0.0781 0.0300 0.0300 16,600 +0.00(+0.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 0.0300 625 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 04, 2020 0.0543 0.1750 0.0141 0.0200 8,100 +0.00(+4.17%)
Dec 03, 2020 0.0141 0.0192 0.0141 0.0192 9,988 +0.01(+47.69%)
Dec 02, 2020 0.0290 0.0290 0.0130 0.0130 2,093 +0.00(+8.33%)
Dec 01, 2020 0.0265 0.0270 0.0120 0.0120 55,735 -0.01(-50.00%)
Nov 30, 2020 0.0115 0.0265 0.0115 0.0240 72,914 +0.01(+106.90%)
Nov 25, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Nov 24, 2020 0.0200 0.0200 0.0116 0.0116 20,397 -0.00(-27.95%)
Nov 23, 2020 0.0191 0.0191 0.0130 0.0161 11,119 -0.01(-25.81%)
Nov 20, 2020 0.0215 0.0217 0.0215 0.0217 2,700 +0.00(+27.65%)
Nov 19, 2020 0.0170 0.0170 0.0170 0.0170 700 +0.00(+3.66%)
Nov 16, 2020 0.0164 0.0164 0.0164 0 +0.00(+42.61%)
Nov 13, 2020 0.0115 0.0115 0.0115 50 +0.00(+0.00%)
Nov 12, 2020 0.0115 0.0115 0.0115 0.0115 3,400 -0.00(-4.17%)
Nov 11, 2020 0.0120 0.0120 0.0120 50 +0.00(+0.00%)
Nov 10, 2020 0.0140 0.0195 0.0120 0.0120 47,802 -0.00(-24.05%)
Nov 09, 2020 0.0120 0.0195 0.0118 0.0158 38,685 +0.00(+31.67%)
Nov 06, 2020 0.0120 0.0120 0.0120 77 +0.00(+0.00%)
Nov 05, 2020 0.0120 0.0120 0.0120 0.0120 128 +0.00(+0.00%)
Nov 04, 2020 0.0120 0.0120 0.0120 0.0120 205 +0.00(+0.00%)
Nov 02, 2020 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Oct 30, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 29, 2020 0.0150 0.0150 0.0150 88 +0.00(+0.00%)
Oct 28, 2020 0.0150 0.0150 0.0150 0.0150 7,608 -0.00(-7.41%)
Oct 27, 2020 0.0162 0.0162 0.0162 0.0162 100 +0.00(+7.28%)
Oct 26, 2020 0.0150 0.0151 0.0150 0.0151 10,503 -0.01(-47.93%)
Oct 23, 2020 0.0120 0.0290 0.0120 0.0290 31,400 +0.02(+121.37%)
Oct 22, 2020 0.0131 0.0131 0.0131 25 +0.00(+0.00%)
Oct 21, 2020 0.0131 0.0131 0.0131 0.0131 100 +0.00(+8.26%)
Oct 19, 2020 0.0121 0.0121 0.0121 0 +0.00(+0.83%)
Oct 14, 2020 0.0120 0.0120 0.0120 0 -0.00(-25.00%)
Oct 12, 2020 0.0160 0.0160 0.0160 0 -0.00(-13.51%)
Oct 08, 2020 0.0185 0.0185 0.0185 0 +0.00(+11.45%)
Oct 07, 2020 0.0250 0.0250 0.0120 0.0166 3,640 -0.00(-17.00%)
Oct 06, 2020 0.0191 0.0200 0.0191 0.0200 28,087 +0.01(+66.67%)
Oct 05, 2020 0.0120 0.0120 0.0120 0.0120 1,719 -0.01(-37.17%)
Oct 02, 2020 0.0115 0.0191 0.0115 0.0191 3,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.