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 (%)
Mar 31, 2020 0.0380 0.0380 0.0380 25 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0500 0.0380 0.0380 1,400 +0.01(+37.68%)
Mar 27, 2020 0.0220 0.0276 0.0220 0.0276 2,400 +0.01(+25.45%)
Mar 26, 2020 0.0220 0.0220 0.0220 99 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0220 0.0220 5,269 -0.01(-22.26%)
Mar 24, 2020 0.0290 0.0400 0.0283 0.0283 51,018 +0.01(+48.95%)
Mar 23, 2020 0.0190 0.0190 0.0190 1 +0.00(+0.00%)
Mar 20, 2020 0.0164 0.0190 0.0164 0.0190 41,900 +0.00(+22.58%)
Mar 19, 2020 0.0189 0.0189 0.0155 0.0155 938 -0.00(-0.64%)
Mar 18, 2020 0.0156 0.0156 0.0156 0.0156 17,000 +0.00(+0.65%)
Mar 17, 2020 0.0155 0.0155 0.0155 0.0155 3,270 -0.00(-3.13%)
Mar 16, 2020 0.0173 0.0200 0.0151 0.0160 40,638 +0.00(+5.96%)
Mar 13, 2020 0.0151 0.0151 0.0151 59 +0.00(+0.00%)
Mar 12, 2020 0.0151 0.0151 0.0151 0.0151 12,530 +0.00(+0.00%)
Mar 11, 2020 0.0151 0.0151 0.0151 0.0151 7,106 -0.01(-47.93%)
Mar 09, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Mar 06, 2020 0.0290 0.0290 0.0151 0.0290 19,200 +0.00(+3.57%)
Mar 05, 2020 0.0210 0.0280 0.0151 0.0280 27,401 +0.01(+33.33%)
Mar 04, 2020 0.0250 0.0300 0.0210 0.0210 3,653 -0.00(-16.33%)
Mar 03, 2020 0.0462 0.0462 0.0220 0.0251 48,632 -0.02(-49.70%)
Mar 02, 2020 0.0345 0.0499 0.0300 0.0499 79,253 +0.02(+72.07%)
Feb 28, 2020 0.0210 0.0290 0.0210 0.0290 3,500 +0.01(+38.10%)
Feb 27, 2020 0.0210 0.0210 0.0210 0.0210 1,048 +0.00(+5.00%)
Feb 25, 2020 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Feb 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2020 0.0300 0.0300 0.0300 0.0300 1,063 +0.01(+50.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0.0200 1,063 -0.00(-11.11%)
Feb 18, 2020 0.0225 0.0225 0.0225 75 +0.00(+0.00%)
Feb 14, 2020 0.0225 0.0225 0.0225 50 +0.00(+0.00%)
Feb 13, 2020 0.0300 0.0300 0.0225 0.0225 11,841 -0.01(-19.06%)
Feb 12, 2020 0.0200 0.0278 0.0200 0.0278 2,141 +0.00(+11.20%)
Feb 07, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 13 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 825 -0.00(-4.76%)
Feb 03, 2020 0.0210 0.0210 0.0210 0 -0.01(-26.32%)
Jan 31, 2020 0.0285 0.0285 0.0285 0.0285 6,200 -0.00(-5.00%)
Jan 30, 2020 0.0300 0.0300 0.0300 0.0300 14,825 +0.00(+0.00%)
Jan 29, 2020 0.0300 0.0300 0.0300 0.0300 10,110 +0.00(+1.69%)
Jan 28, 2020 0.0295 0.0295 0.0295 25 +0.00(+0.00%)
Jan 27, 2020 0.0295 0.0295 0.0295 0.0295 2,000 -0.00(-1.67%)
Jan 24, 2020 0.0280 0.0300 0.0260 0.0300 3,700 +0.00(+15.38%)
Jan 23, 2020 0.0260 0.0260 0.0260 0.0260 1,040 +0.00(+4.00%)
Jan 22, 2020 0.0200 0.0255 0.0200 0.0250 5,625 +0.00(+0.81%)
Jan 21, 2020 0.0080 0.0248 0.0080 0.0248 19,350 +0.00(+24.00%)
Jan 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 15, 2020 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Jan 14, 2020 0.0111 0.0200 0.0111 0.0200 4,252 -0.00(-13.04%)
Jan 13, 2020 0.0150 0.0250 0.0150 0.0230 9,550 +0.01(+53.33%)
Jan 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0250 0.0150 0.0150 5,625 -0.01(-25.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 4 +0.00(+0.00%)
Jan 06, 2020 0.0071 0.0200 0.0071 0.0200 13,000 -0.01(-20.00%)
Jan 03, 2020 0.0184 0.0300 0.0184 0.0250 105,700 +0.01(+66.67%)
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.