Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bg Medicine Inc (OP: BGMD )

N/A 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 (%)
Jan 29, 2021 0.0700 0.0798 0.0541 0.0541 26,900 -0.02(-23.80%)
Jan 28, 2021 0.0900 0.0950 0.0710 0.0710 62,000 -0.01(-11.80%)
Jan 27, 2021 0.1000 0.1000 0.0710 0.0805 8,211 +0.01(+13.38%)
Jan 26, 2021 0.0755 0.0760 0.0710 0.0710 3,535 +0.00(+0.00%)
Jan 25, 2021 0.0710 0.0710 0.0710 0.0710 593 -0.02(-21.11%)
Jan 22, 2021 0.0565 0.1000 0.0565 0.0900 235,300 +0.02(+28.57%)
Jan 21, 2021 0.0655 0.0700 0.0530 0.0700 15,547 +0.03(+59.09%)
Jan 20, 2021 0.0550 0.0550 0.0420 0.0440 13,800 -0.01(-20.00%)
Jan 19, 2021 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Jan 15, 2021 0.0600 0.0600 0.0550 0.0550 1,300 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0550 0.0550 753 -0.00(-1.79%)
Jan 13, 2021 0.0550 0.0560 0.0550 0.0560 4,000 -0.00(-6.67%)
Jan 12, 2021 0.0475 0.0900 0.0475 0.0600 38,425 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0460 0.0600 12,367 +0.02(+42.86%)
Jan 08, 2021 0.0650 0.0750 0.0420 0.0420 2,000 -0.02(-30.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 37,900 +0.00(+0.00%)
Jan 06, 2021 0.0400 0.0600 0.0400 0.0600 5,482 +0.01(+20.00%)
Jan 05, 2021 0.0565 0.0565 0.0480 0.0500 45,600 -0.02(-28.57%)
Jan 04, 2021 0.0537 0.0740 0.0450 0.0700 23,978 +0.00(+0.00%)
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%)
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.