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 (%)
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%)
Jun 01, 2017 0.0610 0.0610 0.0569 0.0610 700 +0.00(+5.08%)
May 26, 2017 0.0580 0.0580 0.0580 0 -0.00(-3.25%)
May 24, 2017 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
May 23, 2017 0.0610 0.0610 0.0610 0.0610 1,050 +0.00(+1.67%)
May 22, 2017 0.0600 0.0600 0.0600 0.0600 3,000 -0.00(-1.64%)
May 19, 2017 0.0600 0.0754 0.0600 0.0610 3,200 -0.01(-11.11%)
May 17, 2017 0.0686 0.0686 0.0686 0 -0.00(-4.09%)
May 16, 2017 0.0716 0.0716 0.0716 0.0716 1,000 +0.01(+19.25%)
May 15, 2017 0.0500 0.0750 0.0500 0.0600 3,803 +0.00(+9.09%)
May 12, 2017 0.0550 0.0550 0.0550 0.0550 6,385 -0.00(-0.36%)
May 11, 2017 0.0750 0.0750 0.0480 0.0552 48,264 +0.01(+15.00%)
May 10, 2017 0.0485 0.0697 0.0480 0.0480 24,001 +0.00(+2.13%)
May 09, 2017 0.0457 0.0721 0.0457 0.0470 4,180 -0.02(-30.88%)
May 08, 2017 0.0700 0.0800 0.0620 0.0680 4,549 -0.01(-11.19%)
May 05, 2017 0.0766 0.0766 0.0766 0.0766 500 +0.02(+34.57%)
May 04, 2017 0.0500 0.0731 0.0500 0.0569 7,400 -0.02(-22.16%)
May 03, 2017 0.0600 0.0850 0.0590 0.0731 20,003 +0.02(+30.54%)
May 02, 2017 0.0525 0.0560 0.0525 0.0560 1,375 +0.00(+6.67%)
May 01, 2017 0.0525 0.0525 0.0525 0.0525 265 -0.01(-14.11%)
Apr 26, 2017 0.0611 0.0611 0.0611 10 -0.01(-12.68%)
Apr 21, 2017 0.0700 0.0700 0.0700 5 -0.02(-22.22%)
Apr 20, 2017 0.0702 0.0900 0.0702 0.0900 362 +0.02(+28.57%)
Apr 18, 2017 0.0700 0.0700 0.0700 14 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0.0700 311 +0.00(+0.00%)
Apr 12, 2017 0.0700 0.0700 0.0700 12 -0.01(-17.65%)
Apr 11, 2017 0.0900 0.0900 0.0850 0.0850 23,800 +0.01(+21.26%)
Apr 10, 2017 0.0898 0.0898 0.0700 0.0701 1,055 -0.02(-22.11%)
Apr 07, 2017 0.0700 0.0900 0.0700 0.0900 4,285 +0.02(+28.57%)
Apr 06, 2017 0.0700 0.0800 0.0700 0.0700 9,633 +0.00(+0.00%)
Apr 05, 2017 0.0800 0.0800 0.0700 0.0700 27,332 +0.01(+16.67%)
Apr 04, 2017 0.0600 0.0600 0.0600 0.0600 3,975 +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.