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 28, 2021 0.0593 0.0769 0.0567 0.0600 18,570 +0.02(+66.67%)
May 27, 2021 0.0800 0.0800 0.0360 0.0360 7,052 -0.00(-7.69%)
May 26, 2021 0.0682 0.0682 0.0390 0.0390 24,700 -0.02(-35.00%)
May 25, 2021 0.0614 0.0614 0.0450 0.0600 11,569 +0.01(+18.81%)
May 24, 2021 0.0580 0.0580 0.0505 0.0505 67,250 -0.01(-15.13%)
May 20, 2021 0.0595 0.0595 0.0595 63 +0.00(+4.39%)
May 19, 2021 0.0796 0.0796 0.0560 0.0570 94,277 -0.02(-24.50%)
May 18, 2021 0.0625 0.0889 0.0550 0.0755 271,507 -0.00(-5.63%)
May 17, 2021 0.0800 0.0800 0.0800 0.0800 19,400 +0.00(+5.96%)
May 14, 2021 0.0755 0.0755 0.0755 0.0755 250 +0.00(+0.00%)
May 13, 2021 0.0755 0.0755 0.0650 0.0755 5,120 +0.01(+16.15%)
May 11, 2021 0.0650 0.0650 0.0650 50 +0.00(+0.00%)
May 07, 2021 0.0650 0.0650 0.0650 0 -0.01(-16.13%)
May 06, 2021 0.0996 0.0996 0.0627 0.0775 17,989 -0.00(-2.88%)
May 05, 2021 0.0798 0.0798 0.0798 0.0798 500 -0.02(-16.00%)
May 03, 2021 0.0950 0.0950 0.0950 0 -0.00(-3.85%)
Apr 30, 2021 0.0625 0.0988 0.0600 0.0988 5,100 +0.03(+41.14%)
Apr 29, 2021 0.0702 0.0702 0.0700 0.0700 3,670 -0.00(-2.78%)
Apr 28, 2021 0.0685 0.0720 0.0650 0.0720 39,580 -0.01(-12.73%)
Apr 27, 2021 0.0825 0.0825 0.0825 0.0825 1,000 +0.02(+26.92%)
Apr 26, 2021 0.0650 0.0650 0.0650 0.0650 1,277 -0.01(-7.14%)
Apr 23, 2021 0.0799 0.0799 0.0700 0.0700 1,500 +0.00(+3.70%)
Apr 22, 2021 0.0675 0.0675 0.0650 0.0675 4,011 -0.00(-3.57%)
Apr 21, 2021 0.1100 0.1100 0.0700 0.0700 35,514 -0.03(-30.00%)
Apr 20, 2021 0.0850 0.1098 0.0850 0.1000 14,821 +0.04(+65.84%)
Apr 19, 2021 0.1100 0.1100 0.0603 0.0603 400 -0.01(-13.86%)
Apr 16, 2021 0.1100 0.1100 0.0600 0.0700 20,500 -0.02(-26.32%)
Apr 15, 2021 0.0800 0.0950 0.0800 0.0950 3,600 -0.01(-5.00%)
Apr 14, 2021 0.1000 0.1000 0.1000 0.1000 128 +0.00(+0.00%)
Apr 13, 2021 0.0740 0.1000 0.0740 0.1000 7,726 +0.01(+17.51%)
Apr 12, 2021 0.0600 0.1100 0.0600 0.0851 2,850 +0.02(+21.57%)
Apr 09, 2021 0.0700 0.0700 0.0700 0.0700 4,100 -0.01(-12.50%)
Apr 08, 2021 0.0701 0.0800 0.0600 0.0800 2,750 -0.01(-5.99%)
Apr 07, 2021 0.1000 0.1099 0.0851 0.0851 1,137 +0.00(+1.31%)
Apr 06, 2021 0.0601 0.1099 0.0600 0.0840 10,515 +0.02(+23.53%)
Apr 05, 2021 0.1000 0.1000 0.0680 0.0680 66,961 -0.02(-24.44%)
Apr 01, 2021 0.1000 0.1000 0.0900 0.0900 4,100 -0.01(-10.00%)
Mar 31, 2021 0.1000 0.1199 0.0800 0.1000 23,428 +0.00(+0.00%)
Mar 30, 2021 0.0900 0.1000 0.0900 0.1000 400 +0.02(+26.58%)
Mar 29, 2021 0.0790 0.0790 0.0790 0.0790 10,075 -0.00(-5.05%)
Mar 26, 2021 0.0780 0.0832 0.0780 0.0832 32,600 -0.01(-6.52%)
Mar 25, 2021 0.0890 0.0890 0.0890 0.0890 158 +0.00(+0.00%)
Mar 24, 2021 0.0780 0.0890 0.0780 0.0890 22,577 +0.01(+14.10%)
Mar 23, 2021 0.0800 0.1000 0.0780 0.0780 37,980 -0.02(-22.00%)
Mar 22, 2021 0.1199 0.1199 0.0760 0.1000 48,382 -0.00(-0.99%)
Mar 19, 2021 0.0980 0.1010 0.0980 0.1010 9,500 +0.00(+3.59%)
Mar 18, 2021 0.1200 0.1200 0.0750 0.0975 11,960 -0.02(-18.07%)
Mar 17, 2021 0.1190 0.1190 0.1190 0.1190 2,070 +0.01(+5.31%)
Mar 16, 2021 0.1130 0.1130 0.1130 45 +0.00(+0.00%)
Mar 15, 2021 0.0950 0.1250 0.0710 0.1130 12,828 -0.01(-11.72%)
Mar 12, 2021 0.1010 0.1280 0.0810 0.1280 60,600 +0.01(+11.60%)
Mar 11, 2021 0.1300 0.1340 0.1020 0.1147 13,390 +0.01(+10.29%)
Mar 10, 2021 0.1200 0.1200 0.1040 0.1040 8,029 -0.02(-13.69%)
Mar 09, 2021 0.1205 0.1205 0.1205 21 +0.00(+0.00%)
Mar 08, 2021 0.1205 0.1205 0.1205 0.1205 100 -0.01(-7.31%)
Mar 05, 2021 0.1200 0.1400 0.1150 0.1300 4,100 -0.01(-7.14%)
Mar 04, 2021 0.1188 0.1400 0.1000 0.1400 28,050 +0.04(+40.00%)
Mar 02, 2021 0.1000 0.1000 0.1000 0 -0.02(-18.37%)
Mar 01, 2021 0.1450 0.1450 0.1225 0.1225 10,814 -0.01(-9.26%)
Feb 26, 2021 0.1100 0.1350 0.1100 0.1350 8,700 +0.02(+17.39%)
Feb 25, 2021 0.1000 0.1500 0.1000 0.1150 34,882 -0.00(-4.17%)
Feb 24, 2021 0.1470 0.1500 0.1200 0.1200 17,407 -0.03(-17.81%)
Feb 23, 2021 0.1460 0.1500 0.1230 0.1460 5,512 -0.00(-2.67%)
Feb 22, 2021 0.1500 0.1500 0.1409 0.1500 35,238 +0.00(+0.00%)
Feb 19, 2021 0.1275 0.1500 0.1000 0.1500 26,400 +0.03(+25.00%)
Feb 18, 2021 0.1930 0.1930 0.1200 0.1200 27,592 -0.05(-28.99%)
Feb 17, 2021 0.2300 0.2300 0.1400 0.1690 55,669 +0.03(+22.46%)
Feb 16, 2021 0.1200 0.2449 0.1100 0.1380 123,998 +0.03(+25.34%)
Feb 12, 2021 0.0880 0.1290 0.0800 0.1101 266,600 +0.03(+43.92%)
Feb 11, 2021 0.0800 0.0880 0.0753 0.0765 2,700 -0.00(-4.85%)
Feb 10, 2021 0.0880 0.0900 0.0625 0.0804 21,969 -0.01(-8.64%)
Feb 09, 2021 0.0825 0.0880 0.0770 0.0880 45,812 +0.01(+14.29%)
Feb 08, 2021 0.0900 0.0900 0.0765 0.0770 68,820 +0.01(+20.88%)
Feb 05, 2021 0.0637 0.0800 0.0600 0.0637 7,400 -0.00(-0.16%)
Feb 04, 2021 0.0600 0.0638 0.0570 0.0638 34,951 +0.00(+6.33%)
Feb 03, 2021 0.0900 0.0900 0.0600 0.0600 8,846 -0.03(-33.33%)
Feb 02, 2021 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0900 0.0750 0.0900 17,889 +0.04(+66.36%)
Jan 29, 2021 0.0700 0.0798 0.0541 0.0541 26,900 -0.02(-23.80%)
Jan 28, 2021 0.0900 0.0950 0.0710 0.0710 62,000 -0.01(-11.80%)
Jan 27, 2021 0.1000 0.1000 0.0710 0.0805 8,211 +0.01(+13.38%)
Jan 26, 2021 0.0755 0.0760 0.0710 0.0710 3,535 +0.00(+0.00%)
Jan 25, 2021 0.0710 0.0710 0.0710 0.0710 593 -0.02(-21.11%)
Jan 22, 2021 0.0565 0.1000 0.0565 0.0900 235,300 +0.02(+28.57%)
Jan 21, 2021 0.0655 0.0700 0.0530 0.0700 15,547 +0.03(+59.09%)
Jan 20, 2021 0.0550 0.0550 0.0420 0.0440 13,800 -0.01(-20.00%)
Jan 19, 2021 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Jan 15, 2021 0.0600 0.0600 0.0550 0.0550 1,300 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0550 0.0550 753 -0.00(-1.79%)
Jan 13, 2021 0.0550 0.0560 0.0550 0.0560 4,000 -0.00(-6.67%)
Jan 12, 2021 0.0475 0.0900 0.0475 0.0600 38,425 +0.00(+0.00%)
Jan 11, 2021 0.0600 0.0600 0.0460 0.0600 12,367 +0.02(+42.86%)
Jan 08, 2021 0.0650 0.0750 0.0420 0.0420 2,000 -0.02(-30.00%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 37,900 +0.00(+0.00%)
Jan 06, 2021 0.0400 0.0600 0.0400 0.0600 5,482 +0.01(+20.00%)
Jan 05, 2021 0.0565 0.0565 0.0480 0.0500 45,600 -0.02(-28.57%)
Jan 04, 2021 0.0537 0.0740 0.0450 0.0700 23,978 +0.00(+0.00%)
Dec 31, 2020 0.0700 0.0700 0.0700 12,429 +0.03(+55.56%)
Dec 30, 2020 0.0675 0.0700 0.0450 0.0450 12,429 -0.02(-30.77%)
Dec 29, 2020 0.0550 0.0705 0.0400 0.0650 33,872 +0.02(+58.54%)
Dec 28, 2020 0.0580 0.0580 0.0410 0.0410 3,781 +0.01(+17.14%)
Dec 24, 2020 0.0415 0.0415 0.0350 0.0350 3,100 -0.01(-27.08%)
Dec 23, 2020 0.0350 0.0480 0.0350 0.0480 3,185 +0.01(+12.94%)
Dec 22, 2020 0.0578 0.0578 0.0425 0.0425 1,149 +0.01(+21.43%)
Dec 21, 2020 0.0475 0.0475 0.0350 0.0350 3,981 +0.00(+0.00%)
Dec 18, 2020 0.0505 0.0505 0.0350 0.0350 600 -0.02(-30.83%)
Dec 17, 2020 0.0530 0.0600 0.0321 0.0506 26,205 -0.01(-15.67%)
Dec 15, 2020 0.0600 0.0600 0.0600 0 +0.02(+46.34%)
Dec 14, 2020 0.0410 0.0410 0.0410 0.0410 1,500 +0.00(+2.50%)
Dec 11, 2020 0.0301 0.1381 0.0301 0.0400 1,200 +0.01(+33.33%)
Dec 10, 2020 0.0600 0.0781 0.0300 0.0300 16,600 +0.00(+0.00%)
Dec 09, 2020 0.0300 0.0300 0.0300 0.0300 625 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 04, 2020 0.0543 0.1750 0.0141 0.0200 8,100 +0.00(+4.17%)
Dec 03, 2020 0.0141 0.0192 0.0141 0.0192 9,988 +0.01(+47.69%)
Dec 02, 2020 0.0290 0.0290 0.0130 0.0130 2,093 +0.00(+8.33%)
Dec 01, 2020 0.0265 0.0270 0.0120 0.0120 55,735 -0.01(-50.00%)
Nov 30, 2020 0.0115 0.0265 0.0115 0.0240 72,914 +0.01(+106.90%)
Nov 25, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Nov 24, 2020 0.0200 0.0200 0.0116 0.0116 20,397 -0.00(-27.95%)
Nov 23, 2020 0.0191 0.0191 0.0130 0.0161 11,119 -0.01(-25.81%)
Nov 20, 2020 0.0215 0.0217 0.0215 0.0217 2,700 +0.00(+27.65%)
Nov 19, 2020 0.0170 0.0170 0.0170 0.0170 700 +0.00(+3.66%)
Nov 16, 2020 0.0164 0.0164 0.0164 0 +0.00(+42.61%)
Nov 13, 2020 0.0115 0.0115 0.0115 50 +0.00(+0.00%)
Nov 12, 2020 0.0115 0.0115 0.0115 0.0115 3,400 -0.00(-4.17%)
Nov 11, 2020 0.0120 0.0120 0.0120 50 +0.00(+0.00%)
Nov 10, 2020 0.0140 0.0195 0.0120 0.0120 47,802 -0.00(-24.05%)
Nov 09, 2020 0.0120 0.0195 0.0118 0.0158 38,685 +0.00(+31.67%)
Nov 06, 2020 0.0120 0.0120 0.0120 77 +0.00(+0.00%)
Nov 05, 2020 0.0120 0.0120 0.0120 0.0120 128 +0.00(+0.00%)
Nov 04, 2020 0.0120 0.0120 0.0120 0.0120 205 +0.00(+0.00%)
Nov 02, 2020 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Oct 30, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 29, 2020 0.0150 0.0150 0.0150 88 +0.00(+0.00%)
Oct 28, 2020 0.0150 0.0150 0.0150 0.0150 7,608 -0.00(-7.41%)
Oct 27, 2020 0.0162 0.0162 0.0162 0.0162 100 +0.00(+7.28%)
Oct 26, 2020 0.0150 0.0151 0.0150 0.0151 10,503 -0.01(-47.93%)
Oct 23, 2020 0.0120 0.0290 0.0120 0.0290 31,400 +0.02(+121.37%)
Oct 22, 2020 0.0131 0.0131 0.0131 25 +0.00(+0.00%)
Oct 21, 2020 0.0131 0.0131 0.0131 0.0131 100 +0.00(+8.26%)
Oct 19, 2020 0.0121 0.0121 0.0121 0 +0.00(+0.83%)
Oct 14, 2020 0.0120 0.0120 0.0120 0 -0.00(-25.00%)
Oct 12, 2020 0.0160 0.0160 0.0160 0 -0.00(-13.51%)
Oct 08, 2020 0.0185 0.0185 0.0185 0 +0.00(+11.45%)
Oct 07, 2020 0.0250 0.0250 0.0120 0.0166 3,640 -0.00(-17.00%)
Oct 06, 2020 0.0191 0.0200 0.0191 0.0200 28,087 +0.01(+66.67%)
Oct 05, 2020 0.0120 0.0120 0.0120 0.0120 1,719 -0.01(-37.17%)
Oct 02, 2020 0.0115 0.0191 0.0115 0.0191 3,700 +0.00(+0.00%)
Oct 01, 2020 0.0191 0.0191 0.0191 50 +0.00(+0.00%)
Sep 30, 2020 0.0191 0.0191 0.0191 50 +0.00(+0.00%)
Sep 29, 2020 0.0115 0.0191 0.0115 0.0191 1,250 +0.00(+0.00%)
Sep 28, 2020 0.0191 0.0191 0.0191 0.0191 100 +0.01(+59.17%)
Sep 24, 2020 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Sep 23, 2020 0.0145 0.0145 0.0130 0.0130 2,361 +0.00(+28.71%)
Sep 22, 2020 0.0101 0.0101 0.0101 0.0101 5,025 -0.00(-30.34%)
Sep 21, 2020 0.0123 0.0145 0.0123 0.0145 200 -0.00(-24.08%)
Sep 17, 2020 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Sep 16, 2020 0.0150 0.0191 0.0150 0.0191 12,250 +0.00(+11.70%)
Sep 14, 2020 0.0171 0.0171 0.0171 0 -0.00(-10.47%)
Sep 11, 2020 0.0160 0.0191 0.0160 0.0191 35,100 +0.00(+27.33%)
Sep 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+2.74%)
Sep 08, 2020 0.0146 0.0146 0.0146 0.0146 250 -0.00(-23.16%)
Sep 04, 2020 0.0190 0.0190 0.0190 0.0190 95,200 +0.00(+0.00%)
Sep 02, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 28, 2020 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 27, 2020 0.0190 0.0190 0.0190 0.0190 1,890 -0.01(-36.67%)
Aug 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.01(+37.61%)
Aug 21, 2020 0.0218 0.0218 0.0218 89 +0.00(+0.00%)
Aug 20, 2020 0.0210 0.0255 0.0195 0.0218 48,794 -0.01(-27.33%)
Aug 18, 2020 0.0300 0.0300 0.0300 0 +0.01(+57.89%)
Aug 17, 2020 0.0190 0.0190 0.0190 12 +0.00(+0.00%)
Aug 14, 2020 0.0190 0.0190 0.0190 0.0190 1,600 -0.00(-8.65%)
Aug 13, 2020 0.0208 0.0208 0.0208 0.0208 1,320 +0.00(+6.67%)
Aug 12, 2020 0.0195 0.0195 0.0195 0.0195 100 +0.00(+2.63%)
Aug 11, 2020 0.0190 0.0245 0.0190 0.0190 7,000 -0.00(-13.64%)
Aug 10, 2020 0.0220 0.0220 0.0220 63 +0.00(+0.00%)
Aug 07, 2020 0.0250 0.0250 0.0220 0.0220 4,700 +0.00(+15.79%)
Aug 06, 2020 0.0200 0.0200 0.0190 0.0190 228 -0.00(-13.64%)
Aug 04, 2020 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Aug 03, 2020 0.0245 0.0245 0.0220 0.0220 202 +0.00(+8.91%)
Jul 31, 2020 0.0202 0.0202 0.0202 0.0202 4,200 +0.00(+0.00%)
Jul 29, 2020 0.0202 0.0202 0.0202 0 -0.01(-32.67%)
Jul 27, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 24, 2020 0.0308 0.0308 0.0300 0.0300 7,100 +0.01(+42.86%)
Jul 23, 2020 0.0210 0.0210 0.0210 0.0210 579 +0.00(+0.00%)
Jul 22, 2020 0.0210 0.0210 0.0210 0.0210 1,454 +0.00(+0.00%)
Jul 21, 2020 0.0210 0.0210 0.0210 30 +0.00(+0.00%)
Jul 20, 2020 0.0210 0.0305 0.0210 0.0210 4,092 -0.01(-30.00%)
Jul 17, 2020 0.0385 0.0385 0.0300 0.0300 17,000 +0.00(+2.04%)
Jul 16, 2020 0.0300 0.0300 0.0294 0.0294 10,730 -0.00(-1.34%)
Jul 14, 2020 0.0298 0.0298 0.0298 0 +0.00(+17.32%)
Jul 10, 2020 0.0254 0.0254 0.0254 0 +0.00(+20.95%)
Jul 09, 2020 0.0298 0.0298 0.0210 0.0210 1,755 +0.00(+0.00%)
Jul 08, 2020 0.0298 0.0298 0.0210 0.0210 3,863 -0.01(-29.53%)
Jul 07, 2020 0.0298 0.0298 0.0298 0.0298 467 -0.00(-0.67%)
Jul 06, 2020 0.0300 0.0300 0.0300 0.0300 23,147 +0.01(+50.00%)
Jul 02, 2020 0.0200 0.0200 0.0200 0.0200 28,600 -0.00(-4.76%)
Jul 01, 2020 0.0225 0.0225 0.0200 0.0210 3,055 +0.00(+5.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+17.65%)
Jun 25, 2020 0.0170 0.0170 0.0170 0 -0.01(-32.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 4,713 +0.00(+11.11%)
Jun 23, 2020 0.0300 0.0300 0.0151 0.0225 26,720 -0.01(-25.00%)
Jun 22, 2020 0.0132 0.0390 0.0132 0.0300 2,920 +0.01(+50.00%)
Jun 19, 2020 0.0131 0.0270 0.0131 0.0200 43,500 -0.01(-25.93%)
Jun 18, 2020 0.0270 0.0270 0.0270 1 +0.00(+0.00%)
Jun 16, 2020 0.0270 0.0270 0.0270 0 +0.00(+17.39%)
Jun 15, 2020 0.0230 0.0230 0.0230 0.0230 250 -0.01(-25.81%)
Jun 12, 2020 0.0310 0.0310 0.0310 0.0310 200 +0.01(+34.78%)
Jun 11, 2020 0.0230 0.0230 0.0230 0.0230 3,000 +0.00(+0.00%)
Jun 10, 2020 0.0230 0.0230 0.0230 0.0230 1,269 -0.01(-25.81%)
Jun 09, 2020 0.0259 0.0310 0.0259 0.0310 336 +0.00(+0.00%)
Jun 08, 2020 0.0228 0.0390 0.0228 0.0310 21,500 +0.01(+24.00%)
Jun 05, 2020 0.0210 0.0300 0.0210 0.0250 32,200 +0.00(+19.05%)
Jun 04, 2020 0.0200 0.0210 0.0200 0.0210 13,099 -0.00(-10.64%)
Jun 03, 2020 0.0235 0.0235 0.0235 0.0235 1,000 +0.00(+2.17%)
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.