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 (%)
Nov 30, 2016 0.0858 0.1050 0.0858 0.0950 22,277 +0.01(+18.75%)
Nov 29, 2016 0.0800 0.0858 0.0800 0.0800 2,125 +0.00(+0.00%)
Nov 28, 2016 0.0900 0.0900 0.0800 0.0800 18,263 -0.02(-20.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 22, 2016 0.1200 0.1200 0.1200 0.1200 2,438 +0.00(+0.00%)
Nov 21, 2016 0.1200 0.1200 0.1200 0.1200 2,845 +0.00(+0.00%)
Nov 18, 2016 0.1197 0.1210 0.1170 0.1200 3,950 -0.00(-0.08%)
Nov 17, 2016 0.1294 0.1294 0.1170 0.1201 5,016 -0.01(-10.97%)
Nov 16, 2016 0.1200 0.1404 0.1200 0.1349 9,714 +0.01(+6.94%)
Nov 14, 2016 0.1262 0.1262 0.1262 50 +0.01(+9.70%)
Nov 11, 2016 0.1155 0.1155 0.1150 0.1150 2,980 -0.00(-0.86%)
Nov 10, 2016 0.1160 0.1160 0.1160 0.1160 12,050 +0.00(+0.52%)
Nov 09, 2016 0.1154 0.1154 0.1154 0.1154 7,525 -0.03(-18.76%)
Nov 08, 2016 0.1420 0.1420 0.1420 0.1420 2,500 -0.01(-5.31%)
Nov 07, 2016 0.1500 0.1500 0.1230 0.1500 10,376 -0.03(-16.67%)
Nov 04, 2016 0.1104 0.1800 0.1104 0.1800 6,913 +0.07(+63.49%)
Nov 03, 2016 0.1104 0.1200 0.1101 0.1101 1,825 -0.02(-18.44%)
Nov 02, 2016 0.1350 0.1350 0.1123 0.1350 25,888 +0.00(+0.00%)
Nov 01, 2016 0.1005 0.1350 0.1005 0.1350 38,753 +0.02(+17.39%)
Oct 31, 2016 0.1150 0.1150 0.1150 0.1150 700 -0.02(-14.81%)
Oct 28, 2016 0.1350 0.1350 0.1350 0.1350 7,157 +0.02(+18.11%)
Oct 27, 2016 0.1350 0.1350 0.1143 0.1143 4,500 +0.00(+2.60%)
Oct 26, 2016 0.1138 0.1138 0.1114 0.1114 1,625 +0.01(+10.85%)
Oct 24, 2016 0.1005 0.1005 0.1005 0 -0.03(-25.56%)
Oct 21, 2016 0.1350 0.1350 0.1225 0.1350 2,675 +0.01(+10.20%)
Oct 20, 2016 0.1350 0.1350 0.1225 0.1225 2,003 +0.00(+0.00%)
Oct 19, 2016 0.1225 0.1225 0.1225 0.1225 6,357 -0.00(-0.10%)
Oct 18, 2016 0.1225 0.1350 0.1225 0.1226 56,787 -0.00(-2.19%)
Oct 17, 2016 0.1225 0.1254 0.1225 0.1254 1,687 +0.00(+2.35%)
Oct 14, 2016 0.1225 0.1225 0.1225 0.1225 5,063 -0.01(-9.26%)
Oct 13, 2016 0.1275 0.1350 0.1275 0.1350 4,626 +0.01(+5.88%)
Oct 12, 2016 0.1350 0.1350 0.1275 0.1275 15,504 +0.00(+2.00%)
Oct 11, 2016 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Oct 10, 2016 0.1250 0.1350 0.1250 0.1250 8,800 +0.00(+0.00%)
Oct 07, 2016 0.1325 0.1325 0.1225 0.1250 32,788 -0.03(-20.63%)
Oct 06, 2016 0.1625 0.1625 0.1325 0.1575 31,250 -0.01(-4.55%)
Oct 05, 2016 0.1600 0.1700 0.1105 0.1650 23,219 -0.01(-2.94%)
Oct 04, 2016 0.1055 0.1800 0.1055 0.1700 14,986 -0.01(-5.56%)
Oct 03, 2016 0.1800 0.1800 0.1800 0.1800 4,275 +0.03(+20.00%)
Sep 30, 2016 0.1300 0.1500 0.1200 0.1500 40,986 +0.04(+42.86%)
Sep 29, 2016 0.1300 0.1300 0.1050 0.1050 11,973 -0.03(-19.23%)
Sep 28, 2016 0.1250 0.1309 0.1250 0.1300 4,306 -0.01(-10.34%)
Sep 27, 2016 0.1450 0.1450 0.1450 0.1450 1,557 -0.00(-1.76%)
Sep 23, 2016 0.1476 0.1476 0.1476 0 +0.02(+12.89%)
Sep 22, 2016 0.1500 0.1500 0.1250 0.1308 3,609 -0.02(-12.83%)
Sep 20, 2016 0.1500 0.1500 0.1500 50 +0.00(+2.35%)
Sep 19, 2016 0.1400 0.1500 0.1350 0.1466 28,870 +0.01(+4.68%)
Sep 16, 2016 0.1599 0.1599 0.1400 0.1400 2,309 -0.02(-12.50%)
Sep 14, 2016 0.1600 0.1600 0.1600 0 -0.00(-2.79%)
Sep 12, 2016 0.1646 0.1646 0.1646 50 -0.01(-3.18%)
Sep 09, 2016 0.1600 0.1723 0.1600 0.1700 5,459 +0.01(+6.25%)
Sep 08, 2016 0.1600 0.1600 0.1600 0.1600 2,250 +0.00(+0.00%)
Sep 07, 2016 0.1600 0.1600 0.1600 0.1600 3,511 -0.00(-2.44%)
Sep 06, 2016 0.1555 0.1640 0.1555 0.1640 10,998 +0.00(+2.50%)
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.