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

Biomerica Inc (NQ: BMRA )

0.7600 +0.0100 (+1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 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 (%)
Apr 30, 2021 4.660 4.840 4.660 4.660 57,200 -0.04(-0.85%)
Apr 29, 2021 4.770 4.830 4.660 4.700 47,366 -0.07(-1.47%)
Apr 28, 2021 4.600 5.000 4.600 4.770 77,438 +0.09(+1.92%)
Apr 27, 2021 4.800 4.850 4.570 4.680 75,324 -0.08(-1.68%)
Apr 26, 2021 4.480 4.870 4.350 4.760 204,516 +0.36(+8.18%)
Apr 23, 2021 4.300 4.470 4.220 4.400 109,300 +0.12(+2.80%)
Apr 22, 2021 4.380 4.450 4.250 4.280 184,421 -0.12(-2.73%)
Apr 21, 2021 4.340 4.500 4.340 4.400 129,826 +0.12(+2.80%)
Apr 20, 2021 4.690 4.690 4.280 4.280 146,286 -0.41(-8.74%)
Apr 19, 2021 4.750 4.848 4.520 4.690 175,154 -0.05(-1.05%)
Apr 16, 2021 4.700 4.870 4.680 4.740 101,700 -0.02(-0.42%)
Apr 15, 2021 5.050 5.440 4.680 4.760 507,846 -0.35(-6.85%)
Apr 14, 2021 4.950 5.210 4.950 5.110 66,966 +0.15(+3.02%)
Apr 13, 2021 5.230 5.250 4.830 4.960 114,282 -0.18(-3.50%)
Apr 12, 2021 5.440 5.440 5.050 5.140 134,291 -0.23(-4.28%)
Apr 09, 2021 5.360 5.412 5.200 5.370 52,200 +0.05(+0.94%)
Apr 08, 2021 5.490 5.490 5.210 5.320 101,477 -0.02(-0.37%)
Apr 07, 2021 5.520 5.560 5.300 5.340 95,401 -0.25(-4.47%)
Apr 06, 2021 5.770 5.770 5.500 5.590 179,872 -0.09(-1.58%)
Apr 05, 2021 5.980 7.050 5.550 5.680 1,365,395 -0.21(-3.65%)
Apr 01, 2021 5.530 5.990 5.520 5.895 53,600 +0.43(+7.97%)
Mar 31, 2021 5.240 5.540 5.240 5.460 41,359 +0.22(+4.20%)
Mar 30, 2021 5.370 5.430 5.175 5.240 54,834 -0.15(-2.78%)
Mar 29, 2021 5.600 5.600 5.370 5.390 37,701 -0.17(-3.06%)
Mar 26, 2021 5.850 5.853 5.520 5.560 76,600 -0.27(-4.63%)
Mar 25, 2021 5.940 6.180 5.760 5.830 108,934 -0.07(-1.19%)
Mar 24, 2021 6.430 6.450 5.850 5.900 51,756 -0.46(-7.23%)
Mar 23, 2021 6.390 6.760 6.250 6.360 63,423 -0.04(-0.63%)
Mar 22, 2021 6.690 6.690 6.350 6.400 43,509 -0.36(-5.33%)
Mar 19, 2021 6.270 6.780 6.260 6.760 105,700 +0.47(+7.47%)
Mar 18, 2021 6.450 6.510 6.210 6.290 33,842 -0.17(-2.63%)
Mar 17, 2021 6.350 6.550 6.200 6.460 59,374 +0.04(+0.62%)
Mar 16, 2021 6.120 6.640 5.900 6.420 120,817 +0.41(+6.82%)
Mar 15, 2021 6.000 6.150 5.970 6.010 34,519 -0.01(-0.17%)
Mar 12, 2021 6.120 6.240 5.970 6.020 71,000 -0.10(-1.63%)
Mar 11, 2021 6.210 6.370 5.980 6.120 85,110 +0.02(+0.33%)
Mar 10, 2021 5.950 6.290 5.950 6.100 75,786 +0.21(+3.57%)
Mar 09, 2021 5.600 5.940 5.500 5.890 75,025 +0.36(+6.51%)
Mar 08, 2021 5.470 5.740 5.460 5.530 53,542 +0.03(+0.55%)
Mar 05, 2021 5.790 5.790 5.181 5.500 143,900 -0.34(-5.82%)
Mar 04, 2021 5.930 6.040 5.606 5.840 105,946 -0.07(-1.18%)
Mar 03, 2021 6.110 6.240 5.900 5.910 97,355 -0.28(-4.52%)
Mar 02, 2021 6.340 6.490 6.132 6.190 50,778 -0.10(-1.59%)
Mar 01, 2021 6.280 6.710 6.238 6.290 114,784 +0.16(+2.61%)
Feb 26, 2021 6.240 6.440 5.960 6.130 88,200 -0.14(-2.23%)
Feb 25, 2021 6.620 6.680 6.200 6.270 46,822 -0.21(-3.24%)
Feb 24, 2021 6.430 6.610 6.360 6.480 74,671 +0.10(+1.57%)
Feb 23, 2021 6.590 6.610 6.120 6.380 212,469 -0.31(-4.63%)
Feb 22, 2021 6.970 7.225 6.620 6.690 156,506 -0.28(-4.02%)
Feb 19, 2021 7.350 7.530 6.840 6.970 161,700 -0.35(-4.78%)
Feb 18, 2021 7.370 7.500 7.190 7.320 98,228 -0.21(-2.79%)
Feb 17, 2021 7.820 7.820 7.300 7.530 127,907 -0.30(-3.83%)
Feb 16, 2021 8.070 8.070 7.670 7.830 168,089 -0.03(-0.38%)
Feb 12, 2021 7.700 8.040 7.610 7.860 124,300 +0.26(+3.42%)
Feb 11, 2021 8.110 8.150 7.600 7.600 155,847 -0.40(-5.00%)
Feb 10, 2021 7.710 8.090 7.400 8.000 277,463 +0.22(+2.83%)
Feb 09, 2021 7.810 7.930 7.680 7.780 156,614 -0.02(-0.26%)
Feb 08, 2021 7.630 7.880 7.450 7.800 206,206 +0.17(+2.23%)
Feb 05, 2021 7.290 7.708 7.210 7.630 228,400 +0.32(+4.38%)
Feb 04, 2021 7.400 7.500 7.120 7.310 104,446 -0.06(-0.81%)
Feb 03, 2021 7.070 7.470 6.897 7.370 229,035 +0.43(+6.20%)
Feb 02, 2021 6.890 7.150 6.755 6.940 189,134 +0.19(+2.81%)
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.