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 31, 2016 0.2200 0.2300 0.2000 0.2000 14,812 -0.00(-2.44%)
May 27, 2016 0.2050 0.2050 0.2050 0 -0.05(-18.07%)
May 26, 2016 0.2750 0.2800 0.2502 0.2502 39,500 -0.02(-9.02%)
May 25, 2016 0.2727 0.2910 0.2727 0.2750 26,603 -0.02(-8.33%)
May 24, 2016 0.2863 0.3020 0.2706 0.3000 11,810 +0.03(+10.86%)
May 23, 2016 0.2928 0.2928 0.2706 0.2706 10,614 -0.04(-14.10%)
May 20, 2016 0.3000 0.3150 0.2700 0.3150 15,484 +0.02(+5.00%)
May 19, 2016 0.2950 0.3008 0.2950 0.3000 1,679 -0.00(-0.24%)
May 18, 2016 0.2901 0.3200 0.2901 0.3007 8,465 -0.02(-6.02%)
May 17, 2016 0.3100 0.3200 0.3100 0.3200 8,139 +0.01(+3.23%)
May 16, 2016 0.3100 0.3200 0.2710 0.3100 23,543 +0.01(+3.33%)
May 13, 2016 0.2961 0.3399 0.2551 0.3000 53,040 -0.05(-14.26%)
May 12, 2016 0.3499 0.3499 0.3499 0.3499 150 +0.05(+16.63%)
May 11, 2016 0.2975 0.3100 0.2975 0.3000 28,218 +0.00(+0.00%)
May 10, 2016 0.3300 0.3500 0.2850 0.3000 70,983 -0.04(-12.02%)
May 09, 2016 0.3400 0.3410 0.3400 0.3410 8,142 +0.00(+0.29%)
May 06, 2016 0.3434 0.3500 0.3050 0.3400 57,878 -0.01(-2.16%)
May 05, 2016 0.3450 0.3500 0.3252 0.3475 76,933 +0.00(+0.72%)
May 04, 2016 0.2800 0.3450 0.2800 0.3450 128,566 +0.07(+27.78%)
May 03, 2016 0.2500 0.2725 0.2010 0.2700 168,426 +0.06(+30.26%)
May 02, 2016 0.2000 0.2200 0.1800 0.2073 117,930 +0.01(+4.16%)
Apr 29, 2016 0.1875 0.1990 0.1800 0.1990 31,994 +0.01(+3.89%)
Apr 28, 2016 0.1800 0.1950 0.1800 0.1915 12,950 -0.00(-1.77%)
Apr 27, 2016 0.1990 0.1990 0.1750 0.1950 106,540 -0.00(-2.01%)
Apr 26, 2016 0.2000 0.2000 0.1700 0.1990 34,403 +0.01(+7.57%)
Apr 25, 2016 0.1800 0.1900 0.1800 0.1850 25,175 +0.01(+8.82%)
Apr 22, 2016 0.1900 0.1900 0.1700 0.1700 22,090 -0.00(-0.58%)
Apr 21, 2016 0.1805 0.1805 0.1710 0.1710 4,475 -0.02(-10.00%)
Apr 20, 2016 0.1850 0.1900 0.1800 0.1900 14,501 +0.00(+0.00%)
Apr 19, 2016 0.1660 0.2000 0.1660 0.1900 129,472 -0.01(-2.56%)
Apr 18, 2016 0.1945 0.1990 0.1770 0.1950 73,713 -0.01(-2.50%)
Apr 15, 2016 0.1910 0.2000 0.1910 0.2000 16,363 +0.00(+0.00%)
Apr 14, 2016 0.1963 0.2000 0.1900 0.2000 23,461 -0.01(-3.85%)
Apr 13, 2016 0.1971 0.2080 0.1925 0.2080 13,780 +0.00(+1.46%)
Apr 12, 2016 0.2079 0.2079 0.1850 0.2050 61,343 -0.00(-1.39%)
Apr 11, 2016 0.2140 0.2150 0.2000 0.2079 83,423 -0.01(-2.85%)
Apr 08, 2016 0.2100 0.2150 0.2000 0.2140 93,850 +0.00(+1.90%)
Apr 07, 2016 0.1800 0.2150 0.1800 0.2100 25,072 +0.01(+7.69%)
Apr 06, 2016 0.2000 0.2150 0.1860 0.1950 22,720 +0.01(+4.56%)
Apr 05, 2016 0.2100 0.2150 0.1850 0.1865 194,162 +0.00(+0.81%)
Apr 04, 2016 0.1820 0.2200 0.1820 0.1850 152,784 -0.01(-5.13%)
Apr 01, 2016 0.3550 0.3590 0.1750 0.1950 895,845 -0.16(-45.83%)
Mar 31, 2016 0.3600 0.3602 0.3600 0.3600 15,507 +0.00(+0.00%)
Mar 30, 2016 0.3600 0.3610 0.3600 0.3600 2,676 -0.00(-0.55%)
Mar 29, 2016 0.3600 0.3640 0.3600 0.3620 18,315 -0.00(-0.82%)
Mar 28, 2016 0.3600 0.3650 0.3600 0.3650 3,819 +0.01(+1.39%)
Mar 24, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 23, 2016 0.3699 0.3700 0.3451 0.3700 27,946 +0.00(+0.03%)
Mar 22, 2016 0.3401 0.3699 0.3401 0.3699 8,448 +0.00(+0.00%)
Mar 21, 2016 0.3450 0.3699 0.3410 0.3699 18,169 -0.00(-0.03%)
Mar 18, 2016 0.3624 0.3749 0.3350 0.3700 12,788 -0.00(-1.31%)
Mar 17, 2016 0.3749 0.3749 0.3400 0.3749 11,802 +0.03(+10.23%)
Mar 16, 2016 0.3401 0.3401 0.3401 0.3401 1,247 -0.04(-9.91%)
Mar 15, 2016 0.3390 0.3775 0.3351 0.3775 11,150 +0.00(+0.00%)
Mar 14, 2016 0.3500 0.3819 0.3301 0.3775 35,673 +0.04(+12.59%)
Mar 11, 2016 0.3838 0.3838 0.3210 0.3353 3,895 -0.04(-11.76%)
Mar 10, 2016 0.3500 0.3800 0.3500 0.3800 4,900 +0.01(+1.33%)
Mar 09, 2016 0.3500 0.3750 0.3500 0.3750 7,769 -0.01(-1.32%)
Mar 08, 2016 0.3642 0.3850 0.2840 0.3800 62,186 +0.00(+0.00%)
Mar 07, 2016 0.3850 0.3850 0.3531 0.3800 6,554 +0.00(+0.00%)
Mar 04, 2016 0.4000 0.4000 0.3500 0.3800 119,331 -0.01(-1.55%)
Mar 03, 2016 0.3900 0.3900 0.3330 0.3860 24,323 -0.00(-1.03%)
Mar 02, 2016 0.3905 0.3905 0.3310 0.3900 9,172 -0.00(-0.71%)
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.