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, 2017 0.0470 0.0470 0.0380 0.0380 6,936 -0.00(-5.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0.0400 1,487 -0.01(-14.89%)
Nov 28, 2017 0.0470 0.0470 0.0470 0.0470 20,021 +0.00(+0.00%)
Nov 27, 2017 0.0428 0.0470 0.0370 0.0470 41,113 +0.00(+0.00%)
Nov 22, 2017 0.0470 0.0470 0.0470 21 +0.01(+17.50%)
Nov 21, 2017 0.0400 0.0480 0.0400 0.0400 4,650 -0.01(-18.37%)
Nov 20, 2017 0.0430 0.0490 0.0430 0.0490 40,000 +0.01(+13.95%)
Nov 17, 2017 0.0430 0.0430 0.0430 0.0430 200 +0.00(+0.00%)
Nov 16, 2017 0.0370 0.0430 0.0370 0.0430 10,005 +0.00(+0.00%)
Nov 15, 2017 0.0430 0.0430 0.0430 0.0430 10,085 +0.00(+0.00%)
Nov 14, 2017 0.0390 0.0430 0.0390 0.0430 66,382 +0.00(+10.82%)
Nov 10, 2017 0.0388 0.0388 0.0388 0 -0.00(-9.77%)
Nov 09, 2017 0.0365 0.0430 0.0365 0.0430 2,725 +0.00(+0.00%)
Nov 08, 2017 0.0388 0.0430 0.0360 0.0430 12,388 +0.00(+0.00%)
Nov 07, 2017 0.0360 0.0430 0.0360 0.0430 1,421 +0.00(+4.88%)
Nov 06, 2017 0.0410 0.0418 0.0410 0.0410 20,038 +0.00(+0.00%)
Nov 03, 2017 0.0410 0.0410 0.0410 0.0410 2,300 +0.00(+0.00%)
Nov 02, 2017 0.0410 0.0430 0.0410 0.0410 28,906 +0.00(+0.00%)
Nov 01, 2017 0.0410 0.0410 0.0410 0.0410 6,875 +0.00(+0.00%)
Oct 30, 2017 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Oct 27, 2017 0.0410 0.0410 0.0410 0.0410 8,969 -0.00(-4.65%)
Oct 25, 2017 0.0430 0.0430 0.0430 13 +0.00(+4.88%)
Oct 24, 2017 0.0431 0.0431 0.0410 0.0410 2,931 +0.00(+0.00%)
Oct 23, 2017 0.0410 0.0410 0.0410 0.0410 1,025 +0.00(+0.00%)
Oct 18, 2017 0.0410 0.0410 0.0410 14 +0.00(+0.00%)
Oct 17, 2017 0.0410 0.0410 0.0410 0.0410 500 -0.00(-4.81%)
Oct 13, 2017 0.0431 0.0431 0.0431 0 -0.00(-4.29%)
Oct 12, 2017 0.0450 0.0462 0.0450 0.0450 2,575 +0.00(+0.00%)
Oct 11, 2017 0.0450 0.0450 0.0450 0.0450 900 +0.00(+0.00%)
Oct 09, 2017 0.0450 0.0450 0.0450 25 +0.00(+0.00%)
Oct 06, 2017 0.0450 0.0450 0.0450 0.0450 12,075 -0.01(-10.00%)
Oct 05, 2017 0.0450 0.0500 0.0450 0.0500 6,531 +0.01(+11.11%)
Oct 04, 2017 0.0450 0.0450 0.0450 0.0450 273 -0.00(-4.26%)
Oct 03, 2017 0.0465 0.0470 0.0465 0.0470 468 +0.00(+1.84%)
Oct 02, 2017 0.0461 0.0461 0.0461 0.0461 250 -0.00(-7.70%)
Sep 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 10,782 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0500 0.0450 0.0450 9,925 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0.0450 4,500 -0.00(-2.49%)
Sep 19, 2017 0.0450 0.0500 0.0450 0.0462 20,450 -0.00(-7.70%)
Sep 18, 2017 0.0495 0.0500 0.0495 0.0500 23,013 +0.01(+11.11%)
Sep 15, 2017 0.0450 0.0450 0.0450 0.0450 202 -0.00(-0.11%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 3,250 -0.00(-4.15%)
Sep 13, 2017 0.0470 0.0470 0.0470 0.0470 2,851 +0.00(+1.84%)
Sep 12, 2017 0.0461 0.0461 0.0461 0.0461 420 +0.00(+2.56%)
Sep 11, 2017 0.0455 0.0455 0.0450 0.0450 1,500 -0.01(-10.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0.0500 1,283 +0.01(+11.11%)
Sep 06, 2017 0.0450 0.0450 0.0450 980 +0.00(+0.00%)
Sep 05, 2017 0.0455 0.0455 0.0450 0.0450 586 +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.