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 29, 2020 0.0283 0.0283 0.0283 0 +0.00(+13.20%)
May 28, 2020 0.0250 0.0250 0.0250 45 +0.00(+0.00%)
May 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
May 22, 2020 0.0230 0.0230 0.0230 0.0230 200 +0.00(+0.00%)
May 21, 2020 0.0300 0.0300 0.0230 0.0230 17,625 +0.00(+0.00%)
May 20, 2020 0.0230 0.0245 0.0230 0.0230 1,753 -0.01(-23.33%)
May 19, 2020 0.0300 0.0300 0.0300 0.0300 28,113 +0.00(+20.00%)
May 18, 2020 0.0250 0.0250 0.0250 25 +0.00(+0.00%)
May 15, 2020 0.0250 0.0250 0.0250 88 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0250 0.0250 8,274 +0.00(+0.00%)
May 13, 2020 0.0288 0.0288 0.0250 0.0250 1,000 +0.00(+0.00%)
May 12, 2020 0.0250 0.0250 0.0250 0.0250 1,077 -0.00(-16.67%)
May 11, 2020 0.0300 0.0300 0.0300 2 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0300 0.0300 9,700 +0.00(+0.00%)
May 07, 2020 0.0349 0.0349 0.0300 0.0300 8,983 -0.00(-7.41%)
May 06, 2020 0.0324 0.0324 0.0324 0.0324 325 +0.01(+29.60%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 150 -0.00(-1.96%)
May 04, 2020 0.0255 0.0255 0.0255 0.0255 550 +0.00(+1.59%)
May 01, 2020 0.0397 0.0397 0.0251 0.0251 500 -0.01(-28.29%)
Apr 30, 2020 0.0250 0.0350 0.0250 0.0350 43,300 -0.00(-12.06%)
Apr 29, 2020 0.0260 0.0398 0.0260 0.0398 16,549 +0.01(+59.20%)
Apr 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0250 0.0250 800 +0.00(+8.23%)
Apr 23, 2020 0.0231 0.0231 0.0231 0.0231 750 +0.00(+0.00%)
Apr 22, 2020 0.0350 0.0350 0.0231 0.0231 7,000 -0.00(-7.60%)
Apr 21, 2020 0.0250 0.0250 0.0250 75 +0.00(+0.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 1,025 -0.01(-26.47%)
Apr 15, 2020 0.0300 0.0340 0.0300 0.0340 680 -0.00(-2.86%)
Apr 14, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 13, 2020 0.0350 0.0350 0.0350 5 +0.00(+0.00%)
Apr 09, 2020 0.0399 0.0399 0.0250 0.0350 5,100 -0.00(-12.50%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 101 +0.01(+38.89%)
Apr 07, 2020 0.0288 0.0288 0.0288 53 +0.00(+0.00%)
Apr 06, 2020 0.0288 0.0288 0.0288 25 +0.00(+0.00%)
Apr 02, 2020 0.0288 0.0288 0.0288 0 +0.00(+6.67%)
Apr 01, 2020 0.0360 0.0360 0.0270 0.0270 24,300 -0.01(-28.95%)
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%)
Jan 02, 2020 0.0100 0.0150 0.0100 0.0150 24,450 +0.01(+87.50%)
Dec 31, 2019 0.0086 0.0086 0.0071 0.0080 15,000 -0.00(-20.00%)
Dec 30, 2019 0.0080 0.0100 0.0080 0.0100 16,140 +0.00(+31.58%)
Dec 27, 2019 0.0076 0.0076 0.0076 19 +0.00(+0.00%)
Dec 26, 2019 0.0076 0.0076 0.0076 0.0076 206 +0.00(+0.00%)
Dec 24, 2019 0.0071 0.0076 0.0071 0.0076 200 +0.00(+0.00%)
Dec 23, 2019 0.0086 0.0086 0.0071 0.0076 66,350 -0.00(-12.64%)
Dec 20, 2019 0.0087 0.0087 0.0087 0.0087 200 +0.00(+1.16%)
Dec 19, 2019 0.0086 0.0100 0.0086 0.0086 32,350 -0.00(-14.00%)
Dec 18, 2019 0.0075 0.0100 0.0075 0.0100 186,010 +0.00(+16.28%)
Dec 17, 2019 0.0096 0.0096 0.0086 0.0086 17,505 -0.00(-6.52%)
Dec 16, 2019 0.0100 0.0100 0.0092 0.0092 21,630 +0.00(+0.00%)
Dec 13, 2019 0.0091 0.0188 0.0091 0.0092 1,500 +0.00(+15.00%)
Dec 11, 2019 0.0080 0.0080 0.0080 0 -0.01(-48.05%)
Dec 10, 2019 0.0154 0.0154 0.0154 44 +0.00(+0.00%)
Dec 09, 2019 0.0095 0.0154 0.0095 0.0154 1,255 +0.01(+92.50%)
Dec 06, 2019 0.0080 0.0080 0.0080 0.0080 700 +0.00(+0.00%)
Dec 05, 2019 0.0080 0.0080 0.0080 0.0080 200 -0.01(-57.45%)
Dec 03, 2019 0.0188 0.0188 0.0188 0 +0.01(+161.11%)
Dec 02, 2019 0.0072 0.0072 0.0072 25 +0.00(+0.00%)
Nov 26, 2019 0.0072 0.0072 0.0072 0 -0.00(-40.00%)
Nov 25, 2019 0.0071 0.0120 0.0071 0.0120 57,438 +0.00(+20.00%)
Nov 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 19, 2019 0.0100 0.0100 0.0100 0.0100 100 -0.00(-4.76%)
Nov 14, 2019 0.0105 0.0105 0.0105 0 -0.01(-41.67%)
Nov 13, 2019 0.0100 0.0180 0.0100 0.0180 751 +0.00(+0.00%)
Nov 12, 2019 0.0180 0.0180 0.0180 12 +0.00(+0.00%)
Nov 08, 2019 0.0180 0.0180 0.0180 0 +0.01(+80.00%)
Nov 07, 2019 0.0106 0.0106 0.0100 0.0100 23,252 -0.00(-4.76%)
Nov 06, 2019 0.0105 0.0105 0.0105 100 +0.00(+0.00%)
Nov 05, 2019 0.0105 0.0105 0.0105 53 +0.00(+0.00%)
Nov 04, 2019 0.0105 0.0105 0.0105 0.0105 207 +0.00(+0.00%)
Nov 01, 2019 0.0105 0.0105 0.0105 0.0105 2,700 +0.00(+5.00%)
Oct 30, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 28, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 25, 2019 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Oct 24, 2019 0.0100 0.0100 0.0100 0.0100 250 +0.00(+0.00%)
Oct 23, 2019 0.0100 0.0100 0.0100 25 +0.00(+0.00%)
Oct 22, 2019 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Oct 21, 2019 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Oct 18, 2019 0.0139 0.0139 0.0100 0.0100 700 +0.00(+11.11%)
Oct 16, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 15, 2019 0.0106 0.0106 0.0090 0.0090 21,297 -0.00(-15.09%)
Oct 11, 2019 0.0106 0.0106 0.0106 0 +0.00(+0.00%)
Oct 10, 2019 0.0106 0.0106 0.0106 17 +0.00(+0.00%)
Oct 07, 2019 0.0106 0.0106 0.0106 0 +0.00(+0.00%)
Oct 04, 2019 0.0106 0.0106 0.0106 0.0106 1,300 +0.00(+0.95%)
Oct 03, 2019 0.0100 0.0105 0.0100 0.0105 4,170 +0.00(+5.00%)
Oct 01, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 24, 2019 0.0100 0.0100 0.0100 0.0100 10,463 +0.00(+11.11%)
Sep 23, 2019 0.0090 0.0090 0.0090 8 +0.00(+0.00%)
Sep 19, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 17, 2019 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Sep 13, 2019 0.0110 0.0110 0.0110 0 -0.01(-48.60%)
Sep 12, 2019 0.0214 0.0214 0.0214 0.0214 5,000 +0.00(+0.00%)
Sep 11, 2019 0.0125 0.0214 0.0125 0.0214 115,695 +0.01(+71.20%)
Sep 10, 2019 0.0125 0.0125 0.0125 0.0125 2,500 +0.00(+38.89%)
Sep 05, 2019 0.0090 0.0090 0.0090 0 -0.00(-28.00%)
Sep 03, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Aug 29, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Aug 27, 2019 0.0125 0.0125 0.0125 0 -0.00(-16.67%)
Aug 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 16, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 14, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 13, 2019 0.0150 0.0150 0.0150 0.0150 125 +0.00(+0.00%)
Aug 08, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 06, 2019 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Aug 02, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Aug 01, 2019 0.0185 0.0185 0.0185 0.0185 500 +0.00(+23.33%)
Jul 31, 2019 0.0150 0.0150 0.0150 0.0150 5,078 +0.00(+1.35%)
Jul 29, 2019 0.0148 0.0148 0.0148 0 +0.00(+0.00%)
Jul 26, 2019 0.0148 0.0148 0.0148 0.0148 700 +0.00(+0.00%)
Jul 25, 2019 0.0148 0.0148 0.0148 45 +0.00(+0.00%)
Jul 24, 2019 0.0148 0.0148 0.0148 63 +0.00(+0.00%)
Jul 23, 2019 0.0148 0.0148 0.0148 0.0148 250 +0.00(+1.37%)
Jul 17, 2019 0.0146 0.0146 0.0146 0 -0.01(-33.33%)
Jul 16, 2019 0.0146 0.0219 0.0146 0.0219 23,959 +0.01(+41.29%)
Jul 15, 2019 0.0185 0.0185 0.0155 0.0155 1,000 +0.00(+3.33%)
Jul 12, 2019 0.0150 0.0150 0.0141 0.0150 1,800 -0.00(-1.96%)
Jul 11, 2019 0.0141 0.0153 0.0141 0.0153 2,663 -0.01(-30.14%)
Jul 10, 2019 0.0219 0.0219 0.0219 1 +0.00(+0.00%)
Jul 09, 2019 0.0219 0.0219 0.0219 0.0219 18,020 +0.00(+0.00%)
Jul 08, 2019 0.0219 0.0219 0.0185 0.0219 22,000 +0.00(+0.00%)
Jul 03, 2019 0.0219 0.0219 0.0219 0 +0.00(+0.00%)
Jul 02, 2019 0.0219 0.0219 0.0219 50 +0.00(+0.00%)
Jul 01, 2019 0.0219 0.0219 0.0219 0.0219 3,025 +0.01(+46.00%)
Jun 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 25, 2019 0.0150 0.0150 0.0150 5 +0.00(+0.00%)
Jun 24, 2019 0.0150 0.0150 0.0150 0.0150 2,890 +0.00(+0.00%)
Jun 21, 2019 0.0150 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Jun 20, 2019 0.0150 0.0150 0.0150 75 +0.00(+0.00%)
Jun 17, 2019 0.0150 0.0150 0.0150 0 -0.00(-18.92%)
Jun 13, 2019 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Jun 12, 2019 0.0185 0.0185 0.0185 0.0185 400 -0.00(-15.53%)
Jun 11, 2019 0.0219 0.0219 0.0219 88 +0.00(+0.00%)
Jun 06, 2019 0.0219 0.0219 0.0219 0 +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.