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, 2019 0.0219 0.0219 0.0219 0 +0.00(+4.78%)
May 30, 2019 0.0209 0.0209 0.0209 0.0209 3,007 -0.00(-2.34%)
May 23, 2019 0.0214 0.0214 0.0214 0 +0.00(+18.89%)
May 22, 2019 0.0180 0.0180 0.0180 1 +0.00(+0.00%)
May 20, 2019 0.0180 0.0180 0.0180 0 +0.00(+28.57%)
May 17, 2019 0.0140 0.0140 0.0140 0.0140 500 +0.00(+0.00%)
May 15, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 14, 2019 0.0140 0.0140 0.0140 0.0140 3,330 +0.00(+0.00%)
May 10, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
May 09, 2019 0.0140 0.0140 0.0140 0.0140 1,350 +0.00(+0.00%)
May 07, 2019 0.0140 0.0140 0.0140 0 -0.01(-34.58%)
May 06, 2019 0.0220 0.0220 0.0214 0.0214 6,350 +0.01(+52.86%)
May 03, 2019 0.0140 0.0140 0.0140 0.0140 2,000 +0.00(+0.00%)
May 01, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 24, 2019 0.0140 0.0140 0.0140 0 -0.01(-32.69%)
Apr 23, 2019 0.0140 0.0208 0.0140 0.0208 10,250 -0.00(-5.45%)
Apr 11, 2019 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Apr 10, 2019 0.0220 0.0220 0.0220 0.0220 28,000 +0.00(+0.00%)
Apr 09, 2019 0.0140 0.0220 0.0140 0.0220 2,215 +0.00(+0.00%)
Apr 08, 2019 0.0145 0.0220 0.0145 0.0220 5,100 +0.01(+57.14%)
Apr 04, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 03, 2019 0.0150 0.0150 0.0140 0.0140 1,206 +0.00(+0.00%)
Apr 02, 2019 0.0130 0.0140 0.0130 0.0140 750 +0.00(+12.00%)
Mar 28, 2019 0.0125 0.0125 0.0125 0 -0.01(-44.44%)
Mar 27, 2019 0.0125 0.0225 0.0125 0.0225 2,950 +0.00(+25.00%)
Mar 22, 2019 0.0180 0.0180 0.0180 0 +0.01(+80.00%)
Mar 21, 2019 0.0100 0.0100 0.0100 38 +0.00(+0.00%)
Mar 20, 2019 0.0100 0.0100 0.0100 0.0100 500 -0.00(-20.00%)
Mar 19, 2019 0.0125 0.0125 0.0125 0.0125 400 +0.00(+0.00%)
Mar 18, 2019 0.0101 0.0125 0.0101 0.0125 3,010 +0.00(+19.05%)
Mar 13, 2019 0.0105 0.0105 0.0105 0 -0.00(-1.87%)
Mar 08, 2019 0.0107 0.0107 0.0107 0 -0.01(-51.14%)
Mar 07, 2019 0.0225 0.0225 0.0213 0.0219 20,058 +0.01(+75.20%)
Mar 06, 2019 0.0125 0.0125 0.0125 0.0125 2,177 +0.00(+0.00%)
Mar 05, 2019 0.0125 0.0200 0.0125 0.0125 10,720 -0.00(-3.10%)
Mar 04, 2019 0.0129 0.0129 0.0129 0.0129 250 +0.00(+3.20%)
Feb 28, 2019 0.0125 0.0125 0.0125 0 -0.01(-37.50%)
Feb 27, 2019 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 26, 2019 0.0125 0.0200 0.0125 0.0200 15,000 +0.00(+25.00%)
Feb 25, 2019 0.0160 0.0160 0.0160 0.0160 3,028 -0.00(-11.11%)
Feb 22, 2019 0.0180 0.0180 0.0180 0.0180 50,000 +0.00(+12.50%)
Feb 21, 2019 0.0160 0.0160 0.0160 0.0160 506 -0.00(-11.11%)
Feb 20, 2019 0.0200 0.0200 0.0150 0.0180 36,125 -0.00(-18.18%)
Feb 19, 2019 0.0220 0.0220 0.0220 69 +0.00(+0.00%)
Feb 15, 2019 0.0203 0.0220 0.0203 0.0220 18,700 +0.00(+10.00%)
Feb 14, 2019 0.0200 0.0200 0.0200 0.0200 2,453 +0.00(+0.00%)
Feb 13, 2019 0.0200 0.0200 0.0200 0.0200 11,255 -0.01(-20.00%)
Feb 12, 2019 0.0250 0.0250 0.0241 0.0250 30,330 +0.00(+23.15%)
Feb 06, 2019 0.0203 0.0203 0.0203 0 +0.00(+0.00%)
Feb 01, 2019 0.0203 0.0203 0.0203 0 +0.00(+0.00%)
Jan 31, 2019 0.0203 0.0203 0.0203 0.0203 1,000 +0.00(+1.50%)
Jan 30, 2019 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jan 29, 2019 0.0203 0.0203 0.0200 0.0200 2,690 -0.01(-20.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jan 25, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 22, 2019 0.0200 0.0250 0.0200 0.0250 7,412 +0.00(+18.48%)
Jan 15, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Jan 10, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Jan 08, 2019 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Jan 04, 2019 0.0211 0.0211 0.0211 0 -0.00(-15.60%)
Jan 03, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+18.48%)
Jan 02, 2019 0.0211 0.0211 0.0211 0.0211 10,000 -0.00(-0.94%)
Dec 31, 2018 0.0211 0.0250 0.0211 0.0213 21,800 +0.00(+0.95%)
Dec 28, 2018 0.0200 0.0300 0.0200 0.0211 203,400 +0.00(+5.50%)
Dec 27, 2018 0.0202 0.0229 0.0200 0.0200 153,063 -0.00(-0.99%)
Dec 26, 2018 0.0213 0.0250 0.0202 0.0202 46,209 -0.00(-14.41%)
Dec 24, 2018 0.0236 0.0236 0.0236 0.0236 200 +0.00(+16.83%)
Dec 21, 2018 0.0206 0.0206 0.0202 0.0202 12,000 -0.00(-1.94%)
Dec 20, 2018 0.0202 0.0206 0.0202 0.0206 1,580 -0.00(-1.90%)
Dec 19, 2018 0.0210 0.0210 0.0210 0.0210 2,740 +0.00(+0.00%)
Dec 18, 2018 0.0210 0.0210 0.0210 0.0210 6,600 +0.00(+0.00%)
Dec 17, 2018 0.0210 0.0210 0.0210 13 +0.00(+0.00%)
Dec 14, 2018 0.0210 0.0210 0.0210 0.0210 27,200 +0.00(+0.00%)
Dec 13, 2018 0.0210 0.0214 0.0210 0.0210 29,750 +0.00(+0.00%)
Dec 12, 2018 0.0210 0.0210 0.0210 0.0210 1,807 +0.00(+0.00%)
Dec 11, 2018 0.0210 0.0210 0.0210 0.0210 19,275 -0.00(-16.00%)
Dec 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+16.82%)
Dec 06, 2018 0.0214 0.0214 0.0214 0.0214 1,800 +0.00(+0.00%)
Dec 04, 2018 0.0210 0.0214 0.0210 0.0214 800 -0.01(-24.91%)
Dec 03, 2018 0.0285 0.0285 0.0285 1 +0.00(+0.00%)
Nov 30, 2018 0.0210 0.0285 0.0210 0.0285 11,100 +0.00(+0.00%)
Nov 27, 2018 0.0285 0.0285 0.0285 0 +0.01(+35.71%)
Nov 26, 2018 0.0210 0.0210 0.0210 0.0210 4,000 +0.00(+0.00%)
Nov 23, 2018 0.0218 0.0218 0.0210 0.0210 1,900 +0.00(+0.00%)
Nov 21, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 19, 2018 0.0210 0.0210 0.0210 0 -0.00(-1.87%)
Nov 16, 2018 0.0214 0.0214 0.0214 0.0214 200 +0.00(+0.00%)
Nov 15, 2018 0.0210 0.0214 0.0210 0.0214 30,386 +0.00(+1.90%)
Nov 13, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 09, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 07, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 06, 2018 0.0290 0.0290 0.0210 0.0210 27,502 +0.00(+0.00%)
Oct 31, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Oct 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0.0200 3,342 +0.00(+0.00%)
Oct 24, 2018 0.0200 0.0200 0.0200 0.0200 150 +0.00(+0.00%)
Oct 19, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 18, 2018 0.0230 0.0230 0.0200 0.0200 62,637 -0.00(-8.26%)
Oct 16, 2018 0.0218 0.0218 0.0218 0 -0.01(-24.83%)
Oct 15, 2018 0.0290 0.0290 0.0290 0.0290 3,500 -0.00(-3.33%)
Oct 11, 2018 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Oct 10, 2018 0.0220 0.0220 0.0220 0.0220 150 +0.00(+0.00%)
Oct 08, 2018 0.0220 0.0220 0.0220 0 -0.00(-1.79%)
Oct 03, 2018 0.0224 0.0224 0.0224 0 +0.00(+1.82%)
Oct 02, 2018 0.0304 0.0305 0.0220 0.0220 31,500 -0.00(-8.33%)
Sep 28, 2018 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Sep 27, 2018 0.0240 0.0240 0.0230 0.0240 1,888 -0.01(-20.00%)
Sep 25, 2018 0.0300 0.0300 0.0300 0 +0.01(+36.36%)
Sep 24, 2018 0.0210 0.0220 0.0210 0.0220 750 +0.00(+4.76%)
Sep 21, 2018 0.0258 0.0258 0.0210 0.0210 26,500 -0.01(-36.36%)
Sep 20, 2018 0.0210 0.0336 0.0210 0.0330 6,350 +0.01(+57.14%)
Sep 19, 2018 0.0210 0.0210 0.0210 0.0210 3,813 -0.01(-35.58%)
Sep 18, 2018 0.0326 0.0326 0.0326 50 +0.00(+0.00%)
Sep 17, 2018 0.0326 0.0326 0.0210 0.0326 40,237 -0.00(-3.83%)
Sep 14, 2018 0.0339 0.0339 0.0339 0.0339 7,500 -0.00(-0.29%)
Sep 13, 2018 0.0220 0.0340 0.0210 0.0340 6,249 -0.00(-12.82%)
Sep 12, 2018 0.0395 0.0395 0.0390 0.0390 2,225 +0.02(+77.27%)
Sep 11, 2018 0.0229 0.0229 0.0220 0.0220 10,644 +0.00(+0.00%)
Sep 10, 2018 0.0220 0.0220 0.0220 0.0220 500 -0.02(-43.59%)
Sep 05, 2018 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Sep 04, 2018 0.0300 0.0302 0.0300 0.0300 8,589 -0.00(-1.96%)
Aug 30, 2018 0.0306 0.0306 0.0306 0 -0.00(-11.56%)
Aug 29, 2018 0.0347 0.0347 0.0346 0.0346 13,325 +0.00(+15.33%)
Aug 28, 2018 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Aug 27, 2018 0.0300 0.0300 0.0300 0.0300 9,425 +0.00(+0.00%)
Aug 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 22, 2018 0.0349 0.0349 0.0300 0.0300 3,089 +0.00(+0.00%)
Aug 21, 2018 0.0290 0.0300 0.0290 0.0300 890 -0.01(-16.43%)
Aug 20, 2018 0.0359 0.0359 0.0359 21 +0.00(+0.00%)
Aug 17, 2018 0.0359 0.0359 0.0359 0.0359 2,500 +0.01(+17.32%)
Aug 15, 2018 0.0306 0.0306 0.0306 0 +0.00(+0.00%)
Aug 13, 2018 0.0306 0.0306 0.0306 0 +0.00(+2.00%)
Aug 10, 2018 0.0300 0.0300 0.0300 0.0300 18,100 -0.01(-24.05%)
Aug 07, 2018 0.0395 0.0395 0.0395 0 +0.01(+51.92%)
Aug 02, 2018 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Aug 01, 2018 23 +0.00(+0.00%)
Jul 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2018 0.0300 0.0300 0.0300 0.0300 3,200 -0.00(-1.64%)
Jul 24, 2018 0.0305 0.0305 0.0305 13 -0.01(-31.92%)
Jul 23, 2018 0.0307 0.0448 0.0307 0.0448 17,550 +0.01(+45.93%)
Jul 20, 2018 0.0307 0.0307 0.0307 0.0307 2,725 +0.00(+0.00%)
Jul 19, 2018 0.0307 0.0307 0.0307 0.0307 5,188 -0.02(-33.26%)
Jul 18, 2018 0.0305 0.0460 0.0305 0.0460 2,693 +0.00(+0.00%)
Jul 17, 2018 0.0275 0.0460 0.0275 0.0460 37,400 -0.00(-4.17%)
Jul 16, 2018 0.0300 0.0480 0.0300 0.0480 21,269 +0.02(+59.47%)
Jul 13, 2018 0.0301 0.0301 0.0301 0.0301 10,500 +0.00(+0.33%)
Jul 12, 2018 0.0650 0.0750 0.0300 0.0300 60,835 -0.03(-50.82%)
Jul 10, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Jul 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 05, 2018 0.0400 0.0700 0.0400 0.0700 26,500 +0.00(+0.00%)
Jul 03, 2018 0.0700 0.0700 0.0700 0 +0.01(+20.69%)
Jul 02, 2018 0.0700 0.0700 0.0400 0.0580 26,947 -0.01(-10.77%)
Jun 29, 2018 0.0550 0.0750 0.0500 0.0650 24,900 +0.01(+18.18%)
Jun 28, 2018 0.0522 0.0550 0.0500 0.0550 18,164 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 25, 2018 0.0480 0.0500 0.0450 0.0500 28,150 +0.00(+4.17%)
Jun 22, 2018 0.0401 0.0480 0.0401 0.0480 17,050 +0.00(+0.00%)
Jun 21, 2018 0.0472 0.0480 0.0401 0.0480 14,975 +0.00(+0.00%)
Jun 20, 2018 0.0480 0.0480 0.0480 0.0480 16,000 +0.01(+20.00%)
Jun 19, 2018 0.0408 0.0480 0.0400 0.0400 30,000 +0.01(+33.33%)
Jun 18, 2018 0.0300 0.0372 0.0300 0.0300 706 +0.00(+0.00%)
Jun 15, 2018 0.0372 0.0372 0.0372 0.0300 698 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0.0300 245 -0.02(-37.50%)
Jun 13, 2018 0.0480 0.0480 0.0480 0.0480 203 +0.02(+60.00%)
Jun 12, 2018 0.0300 0.0300 0.0300 0.0300 625 -0.01(-33.33%)
Jun 11, 2018 0.0450 0.0450 0.0300 0.0450 85,830 +0.00(+3.45%)
Jun 08, 2018 0.0300 0.0435 0.0300 0.0435 6,050 +0.01(+45.00%)
Jun 07, 2018 0.0300 0.0300 0.0300 0.0300 3,275 +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.