Skip to main content
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 (%)
Nov 30, 2015 0.6050 0.6800 0.6040 0.6500 81,369 +0.04(+6.59%)
Nov 27, 2015 0.5800 0.6098 0.5500 0.6098 12,468 +0.03(+5.14%)
Nov 25, 2015 0.5800 0.5800 0.5800 0 -0.01(-0.85%)
Nov 24, 2015 0.5550 0.6210 0.5550 0.5850 62,646 +0.02(+2.63%)
Nov 23, 2015 0.5700 147,590 +0.01(+0.88%)
Nov 20, 2015 0.5850 0.5850 0.5500 0.5650 51,554 +0.02(+3.67%)
Nov 19, 2015 0.5275 0.5900 0.5200 0.5450 55,859 +0.03(+4.81%)
Nov 18, 2015 0.5775 0.5900 0.4800 0.5200 114,853 -0.05(-9.57%)
Nov 17, 2015 0.6000 0.6000 0.4100 0.5750 301,317 -0.10(-14.18%)
Nov 16, 2015 0.6500 0.6700 0.6150 0.6700 101,646 +0.02(+2.45%)
Nov 13, 2015 0.6699 0.7400 0.6300 0.6540 67,467 +0.02(+3.81%)
Nov 12, 2015 0.7100 0.7200 0.6300 0.6300 69,125 -0.10(-13.70%)
Nov 11, 2015 0.6500 0.7300 0.6201 0.7300 168,083 +0.04(+5.80%)
Nov 10, 2015 0.7800 0.7800 0.6050 0.6900 176,884 -0.09(-11.54%)
Nov 09, 2015 0.7350 0.7900 0.7350 0.7800 146,331 +0.05(+6.85%)
Nov 06, 2015 0.7400 0.7600 0.7100 0.7300 98,153 +0.02(+2.82%)
Nov 05, 2015 0.8000 0.8000 0.6905 0.7100 217,225 -0.04(-5.33%)
Nov 04, 2015 0.6748 0.7900 0.6210 0.7500 231,032 +0.10(+15.38%)
Nov 03, 2015 0.6025 0.7300 0.6000 0.6500 419,997 +0.07(+12.07%)
Nov 02, 2015 0.6000 0.6250 0.5800 0.5800 64,949 -0.02(-3.33%)
Oct 30, 2015 0.5501 0.6000 0.5501 0.6000 29,020 +0.04(+7.12%)
Oct 29, 2015 0.5750 0.5900 0.5550 0.5601 27,705 -0.01(-1.74%)
Oct 28, 2015 0.5600 0.5750 0.5252 0.5700 75,765 +0.01(+1.79%)
Oct 27, 2015 0.5550 0.5790 0.5502 0.5600 23,558 -0.01(-1.74%)
Oct 26, 2015 0.5580 0.5850 0.5324 0.5699 54,319 +0.01(+2.13%)
Oct 23, 2015 0.5500 0.5900 0.5250 0.5580 121,725 +0.03(+6.27%)
Oct 22, 2015 0.5610 0.5800 0.5250 0.5251 40,455 -0.05(-8.36%)
Oct 21, 2015 0.5600 0.5995 0.5600 0.5730 80,827 +0.00(+0.09%)
Oct 20, 2015 0.5850 0.6100 0.5310 0.5725 108,941 -0.02(-3.38%)
Oct 19, 2015 0.5800 0.6400 0.5700 0.5925 121,318 +0.01(+2.33%)
Oct 16, 2015 0.5700 0.6000 0.5600 0.5790 68,549 +0.02(+3.39%)
Oct 15, 2015 0.4900 0.6400 0.4900 0.5600 223,619 +0.05(+8.74%)
Oct 14, 2015 0.4800 0.5290 0.4500 0.5150 78,402 +0.04(+7.29%)
Oct 13, 2015 0.4495 0.4800 0.4400 0.4800 163,122 +0.03(+6.79%)
Oct 12, 2015 0.4300 0.4495 0.4300 0.4495 31,426 +0.01(+2.80%)
Oct 09, 2015 0.4410 0.4550 0.4250 0.4373 57,889 +0.02(+4.13%)
Oct 08, 2015 0.3900 0.4200 0.3900 0.4199 27,826 +0.03(+7.67%)
Oct 07, 2015 0.4100 0.4100 0.3900 0.3900 61,959 -0.02(-4.76%)
Oct 06, 2015 0.3750 0.4095 0.3750 0.4095 43,262 +0.03(+9.20%)
Oct 05, 2015 0.3800 0.3950 0.3700 0.3750 25,301 -0.02(-5.06%)
Oct 02, 2015 0.4000 0.4000 0.3600 0.3950 46,553 +0.00(+0.00%)
Oct 01, 2015 0.3950 0.4100 0.3950 0.3950 35,043 -0.01(-2.47%)
Sep 30, 2015 0.3950 0.4300 0.3950 0.4050 80,526 +0.01(+2.53%)
Sep 29, 2015 0.4200 0.4200 0.3950 0.3950 49,752 -0.04(-10.23%)
Sep 28, 2015 0.4300 0.4400 0.4200 0.4400 180,234 -0.01(-1.35%)
Sep 25, 2015 0.4300 0.4490 0.4200 0.4460 105,686 +0.02(+5.06%)
Sep 24, 2015 0.4400 0.4600 0.4100 0.4245 130,542 -0.02(-3.41%)
Sep 23, 2015 0.4650 0.4650 0.4030 0.4395 103,634 +0.01(+2.75%)
Sep 22, 2015 0.4300 0.4400 0.4001 0.4278 106,453 +0.02(+4.33%)
Sep 21, 2015 0.4100 0.4750 0.3850 0.4100 196,194 +0.01(+2.47%)
Sep 18, 2015 0.3600 0.4290 0.3500 0.4001 217,407 +0.04(+11.42%)
Sep 17, 2015 0.3520 0.4000 0.3520 0.3591 282,083 -0.00(-0.25%)
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.