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 (%)
May 31, 2018 0.0499 0.0499 0.0499 0 +0.01(+42.57%)
May 30, 2018 0.0350 0.0449 0.0350 0.0350 2,933 -0.00(-12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 5,936 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 287 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 1,803 +0.00(+0.00%)
May 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
May 11, 2018 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
May 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
May 07, 2018 0.0450 0.0450 0.0425 0.0425 23,998 -0.00(-5.56%)
May 03, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 02, 2018 0.0500 0.0500 0.0500 0.0500 2,475 +0.01(+11.11%)
May 01, 2018 0.0450 0.0450 0.0450 0.0450 813 +0.00(+0.00%)
Apr 27, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.03%)
Apr 26, 2018 0.0549 0.0549 0.0549 0.0549 2,500 +0.01(+22.00%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 20, 2018 0.0440 0.0500 0.0440 0.0500 19,123 +0.01(+25.00%)
Apr 19, 2018 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0400 0.0400 0.0400 2,525 +0.00(+0.00%)
Apr 17, 2018 0.0400 0.0400 0.0400 0.0400 125 +0.00(+0.00%)
Apr 11, 2018 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0400 0.0400 8,354 -0.00(-11.11%)
Apr 09, 2018 0.0360 0.0450 0.0360 0.0450 123,601 +0.01(+25.00%)
Apr 06, 2018 0.0220 0.0360 0.0220 0.0360 16,249 +0.01(+71.43%)
Apr 05, 2018 0.0300 0.0400 0.0210 0.0210 78,041 -0.02(-47.50%)
Apr 04, 2018 0.0400 0.0450 0.0400 0.0400 34,653 +0.00(+0.00%)
Apr 03, 2018 0.0530 0.0530 0.0400 0.0400 12,500 -0.02(-33.33%)
Apr 02, 2018 0.0530 0.0600 0.0530 0.0600 1,470 -0.00(-6.25%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 +0.01(+20.75%)
Mar 27, 2018 0.0530 0.0530 0.0530 50 -0.01(-11.67%)
Mar 26, 2018 0.0603 0.0603 0.0600 0.0600 30,560 -0.00(-0.50%)
Mar 23, 2018 0.0603 0.0603 0.0603 0.0603 2,000 -0.01(-8.72%)
Mar 22, 2018 0.0661 0.0661 0.0661 0.0661 1,000 +0.01(+9.55%)
Mar 21, 2018 0.0680 0.0699 0.0603 0.0603 12,336 +0.00(+0.00%)
Mar 20, 2018 0.0603 0.0603 0.0603 0.0603 1,200 +0.00(+0.00%)
Mar 19, 2018 0.0603 0.0603 0.0603 0.0603 600 -0.00(-7.66%)
Mar 16, 2018 0.0695 0.0695 0.0653 0.0653 23,863 +0.00(+0.00%)
Mar 15, 2018 0.0653 0.0653 0.0653 0.0653 395 +0.00(+0.00%)
Mar 12, 2018 0.0653 0.0653 0.0653 118 +0.00(+0.00%)
Mar 09, 2018 0.0653 0.0653 0.0653 0.0653 11,417 +0.00(+0.00%)
Mar 08, 2018 0.0653 0.0653 0.0653 0.0653 6,936 +0.00(+0.00%)
Mar 07, 2018 0.0653 0.0653 0.0653 0.0653 8,629 +0.00(+0.00%)
Mar 06, 2018 0.0748 0.0748 0.0653 0.0653 3,400 +0.00(+0.00%)
Mar 05, 2018 0.0653 0.0653 0.0653 0.0653 1,000 +0.00(+0.00%)
Feb 28, 2018 0.0653 0.0653 0.0653 0 +0.00(+0.00%)
Feb 27, 2018 0.0653 0.0653 0.0653 0.0653 275 +0.00(+0.00%)
Feb 26, 2018 0.0653 0.0653 0.0653 0.0653 5,000 -0.01(-12.93%)
Feb 23, 2018 0.0750 0.0750 0.0750 0.0750 3,590 +0.01(+12.53%)
Feb 22, 2018 0.0667 0.0667 0.0667 0.0667 500 +0.00(+2.07%)
Feb 21, 2018 0.0653 0.0653 0.0653 0.0653 9,000 +0.00(+0.15%)
Feb 16, 2018 0.0652 0.0652 0.0652 0 +0.00(+0.00%)
Feb 15, 2018 0.0652 0.0652 0.0652 0.0652 150 +0.00(+0.00%)
Feb 13, 2018 0.0652 0.0652 0.0652 13 +0.00(+0.15%)
Feb 12, 2018 0.0701 0.0702 0.0651 0.0651 34,990 -0.01(-7.26%)
Feb 09, 2018 0.0702 0.0702 0.0702 0.0702 160 -0.00(-6.03%)
Feb 08, 2018 0.0747 0.0747 0.0747 0.0747 1,082 +0.00(+6.42%)
Feb 07, 2018 0.0702 0.0702 0.0702 0.0702 1,000 -0.02(-21.83%)
Feb 06, 2018 0.0840 0.0898 0.0702 0.0898 32,505 +0.01(+12.25%)
Feb 05, 2018 0.0702 0.0800 0.0702 0.0800 13,500 +0.01(+14.12%)
Feb 02, 2018 0.0800 0.0840 0.0701 0.0701 5,700 -0.01(-12.38%)
Jan 31, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.01%)
Jan 30, 2018 0.0899 0.0800 0.0899 86,013 +0.01(+12.37%)
Jan 29, 2018 0.0800 0.0800 0.0700 0.0800 51,521 +0.01(+14.29%)
Jan 26, 2018 0.0700 0.0780 0.0700 0.0700 2,547 +0.01(+7.69%)
Jan 25, 2018 0.0650 0.0675 0.0650 0.0650 18,796 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 425 +0.00(+0.00%)
Jan 23, 2018 0.0650 0.0750 0.0650 0.0650 2,516 +0.00(+0.00%)
Jan 22, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.0900 0.0650 0.0650 9,935 +0.00(+0.00%)
Jan 18, 2018 0.0650 0.0650 0.0650 0.0650 1,003 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0650 0.0650 0.0650 350 -0.00(-3.70%)
Jan 16, 2018 0.0650 0.0675 0.0650 0.0675 3,512 -0.02(-24.16%)
Jan 11, 2018 0.0890 0.0890 0.0890 0 -0.00(-0.84%)
Jan 10, 2018 0.0898 0.0900 0.0875 0.0897 17,461 +0.00(+0.00%)
Jan 09, 2018 0.0897 0.0897 0.0897 0.0897 350 +0.00(+0.84%)
Jan 08, 2018 0.0700 0.0899 0.0650 0.0890 110,292 +0.03(+43.78%)
Jan 05, 2018 0.0586 0.0619 0.0586 0.0619 21,535 +0.01(+12.55%)
Jan 04, 2018 0.0619 0.0619 0.0500 0.0550 27,916 +0.01(+37.50%)
Jan 03, 2018 0.0381 0.0400 0.0381 0.0400 11,252 +0.01(+29.03%)
Dec 29, 2017 0.0310 0.0310 0.0310 0 -0.00(-11.68%)
Dec 28, 2017 0.0350 0.0351 0.0350 0.0351 37,000 +0.00(+0.29%)
Dec 27, 2017 0.0350 0.0400 0.0350 0.0350 10,125 -0.00(-0.28%)
Dec 26, 2017 0.0350 0.0491 0.0350 0.0351 10,228 -0.01(-18.47%)
Dec 22, 2017 0.0400 0.0520 0.0400 0.0430 20,347 -0.00(-4.33%)
Dec 21, 2017 0.0508 0.0508 0.0450 0.0450 27,235 +0.00(+0.00%)
Dec 20, 2017 0.0450 0.0450 0.0450 0.0450 1,363 +0.00(+0.00%)
Dec 19, 2017 0.0450 0.0475 0.0450 0.0450 5,817 +0.00(+0.00%)
Dec 18, 2017 0.0550 0.0550 0.0400 0.0450 13,317 -0.02(-30.77%)
Dec 15, 2017 0.0747 0.0747 0.0500 0.0650 13,643 -0.01(-18.75%)
Dec 14, 2017 0.0399 0.0800 0.0301 0.0800 253,528 +0.05(+166.67%)
Dec 13, 2017 0.0342 0.0342 0.0200 0.0300 106,952 -0.00(-12.28%)
Dec 12, 2017 0.0342 0.0342 0.0342 0.0342 875 -0.00(-2.56%)
Dec 08, 2017 0.0351 0.0351 0.0351 4 -0.01(-20.23%)
Dec 07, 2017 0.0437 0.0438 0.0437 0.0440 63,362 +0.01(+18.92%)
Dec 06, 2017 0.0380 0.0438 0.0330 0.0370 74,497 -0.00(-7.50%)
Dec 05, 2017 0.0480 0.0480 0.0400 0.0400 8,563 -0.00(-0.15%)
Dec 04, 2017 0.0401 0.0460 0.0401 3,601 -0.01(-12.91%)
Dec 01, 2017 0.0450 0.0470 0.0388 0.0460 71,649 +0.01(+21.05%)
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%)
Sep 01, 2017 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Aug 31, 2017 0.0450 0.0450 0.0450 0.0450 6,115 -0.00(-4.26%)
Aug 30, 2017 0.0470 0.0470 0.0470 0.0470 300 +0.00(+4.44%)
Aug 29, 2017 0.0450 0.0450 0.0450 0.0450 5,012 +0.00(+0.00%)
Aug 25, 2017 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Aug 23, 2017 0.0455 0.0455 0.0455 0 +0.00(+1.11%)
Aug 22, 2017 0.0450 0.0450 0.0450 0.0450 2,663 -0.00(-7.88%)
Aug 21, 2017 0.0500 0.0500 0.0488 0.0488 22,800 +0.00(+5.85%)
Aug 18, 2017 0.0450 0.0462 0.0450 0.0461 4,350 -0.00(-3.85%)
Aug 17, 2017 0.0480 0.0480 0.0480 0.0480 791 +0.00(+0.00%)
Aug 16, 2017 0.0480 0.0480 0.0480 0.0480 7,000 -0.00(-4.00%)
Aug 15, 2017 0.0480 0.0500 0.0480 0.0500 10,500 +0.00(+4.17%)
Aug 14, 2017 0.0480 0.0480 0.0480 0.0480 775 +0.00(+0.00%)
Aug 11, 2017 0.0480 0.0480 0.0480 0.0480 5,075 +0.00(+0.00%)
Aug 10, 2017 0.0480 0.0480 0.0480 0.0480 875 +0.00(+0.00%)
Aug 09, 2017 0.0480 0.0480 0.0480 0.0480 5,603 +0.00(+0.00%)
Aug 08, 2017 0.0480 0.0480 0.0480 0.0480 1,087 +0.00(+0.00%)
Aug 02, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 01, 2017 0.0481 0.0490 0.0480 0.0480 22,293 -0.00(-1.44%)
Jul 27, 2017 0.0487 0.0487 0.0487 0 +0.00(+1.46%)
Jul 26, 2017 0.0480 0.0480 0.0480 0.0480 2,250 +0.00(+0.00%)
Jul 25, 2017 0.0496 0.0496 0.0480 0.0480 2,038 +0.00(+2.13%)
Jul 24, 2017 0.0502 0.0502 0.0470 0.0470 2,635 +0.00(+0.00%)
Jul 21, 2017 0.0470 0.0470 0.0470 0.0470 4,195 -0.01(-9.96%)
Jul 19, 2017 0.0522 0.0522 0.0522 0 +0.01(+10.76%)
Jul 18, 2017 0.0471 0.0471 0.0471 0.0471 658 +0.00(+0.28%)
Jul 17, 2017 0.0470 0.0470 0.0470 0.0470 500 +0.00(+0.00%)
Jul 13, 2017 0.0470 0.0470 0.0470 90 +0.00(+0.00%)
Jul 12, 2017 0.0470 0.0470 0.0470 0.0470 9,548 +0.00(+0.00%)
Jul 11, 2017 0.0470 0.0470 0.0470 0.0470 1,000 -0.01(-14.55%)
Jul 10, 2017 0.0470 0.0550 0.0470 0.0550 56,519 +0.01(+17.02%)
Jul 07, 2017 0.0470 0.0470 0.0470 0.0470 450 +0.00(+0.00%)
Jul 05, 2017 0.0470 0.0470 0.0470 4 +0.00(+0.00%)
Jul 03, 2017 0.0470 0.0470 0.0470 0.0470 6 +0.00(+0.00%)
Jun 29, 2017 0.0470 0.0470 0.0470 6 -0.00(-6.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0.0500 1,083 +0.00(+3.73%)
Jun 27, 2017 0.0482 0.0482 0.0482 0.0482 678 +0.00(+0.00%)
Jun 26, 2017 0.0482 0.0482 0.0482 0.0482 19,996 -0.01(-15.44%)
Jun 23, 2017 0.0500 0.0570 0.0470 0.0570 14,750 +0.01(+14.00%)
Jun 22, 2017 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jun 21, 2017 0.0631 0.0631 0.0500 0.0500 22,809 +0.00(+0.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2017 0.0500 0.0500 0.0500 12 +0.00(+0.00%)
Jun 07, 2017 0.0500 0.0500 0.0500 0.0500 2,925 +0.00(+0.00%)
Jun 06, 2017 0.0555 0.0555 0.0500 0.0500 1,675 +0.00(+0.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0.0500 189 -0.01(-12.13%)
Jun 02, 2017 0.0569 0.0569 0.0569 0.0569 441 -0.00(-6.72%)
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.