Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bg Medicine Inc (OP: BGMD )

0.0001 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%)
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.