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 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%)
Apr 03, 2017 0.0457 0.1000 0.0457 0.0600 20,448 -0.02(-25.00%)
Mar 31, 2017 0.1000 0.1000 0.0700 0.0800 25,456 +0.01(+23.08%)
Mar 30, 2017 0.0650 0.0650 0.0650 0.0650 300 -0.01(-9.06%)
Mar 29, 2017 0.0715 0.0869 0.0715 33,560 -0.02(-17.75%)
Mar 27, 2017 0.0869 0.0869 0.0869 0 +0.01(+8.63%)
Mar 24, 2017 0.0800 0.0800 0.0800 0.0800 1,250 +0.02(+40.35%)
Mar 23, 2017 0.0570 0.0570 0.0570 0.0570 540 -0.00(-5.00%)
Mar 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 251 -0.00(-8.33%)
Mar 17, 2017 0.0600 0.0600 0.0600 0.0600 332 +0.00(+7.14%)
Mar 15, 2017 0.0560 0.0560 0.0560 1 -0.02(-27.18%)
Mar 14, 2017 0.0769 0.0769 0.0769 0.0769 500 +0.01(+9.86%)
Mar 13, 2017 0.0700 0.0700 0.0700 0.0700 358 -0.03(-28.28%)
Mar 10, 2017 0.0976 0.0976 0.0976 0.0976 28,700 +0.00(+0.02%)
Mar 09, 2017 0.0718 0.1100 0.0718 0.0976 9,417 +0.00(+2.72%)
Mar 08, 2017 0.0951 0.1010 0.0950 0.0950 13,750 +0.00(+0.00%)
Mar 06, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 03, 2017 0.1000 0.1000 0.0950 0.0950 14,500 -0.01(-5.00%)
Mar 02, 2017 0.1000 0.1000 0.1000 0.1000 148 +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.