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

Biomerica Inc (NQ: BMRA )

0.6652 -0.0102 (-1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2017 2.620 2.646 2.350 2.620 18,867 +0.06(+2.34%)
Apr 27, 2017 2.350 2.600 2.350 2.560 3,954 +0.10(+4.07%)
Apr 26, 2017 2.300 2.600 2.300 2.460 32,343 +0.07(+2.93%)
Apr 25, 2017 2.301 2.390 2.250 2.390 13,120 +0.01(+0.42%)
Apr 21, 2017 2.380 2.380 2.380 65 +0.04(+1.71%)
Apr 20, 2017 2.300 2.350 2.283 2.340 6,591 +0.04(+1.66%)
Apr 19, 2017 2.280 2.409 2.260 2.302 9,150 +0.04(+1.85%)
Apr 18, 2017 2.260 2.280 2.260 2.260 1,120 +0.00(+0.00%)
Apr 17, 2017 2.330 2.340 2.120 2.260 14,329 -0.07(-3.00%)
Apr 13, 2017 2.330 2.342 2.330 2.330 2,447 -0.16(-6.42%)
Apr 12, 2017 2.330 2.640 2.330 2.490 21,218 +0.20(+8.73%)
Apr 11, 2017 2.250 2.312 2.250 2.290 1,379 -0.01(-0.43%)
Apr 10, 2017 2.240 2.318 2.240 2.300 17,487 +0.10(+4.55%)
Apr 07, 2017 2.050 2.230 2.050 2.200 36,043 -0.01(-0.45%)
Apr 06, 2017 2.173 2.211 2.040 2.210 22,610 +0.09(+4.25%)
Apr 05, 2017 2.100 2.170 2.060 2.120 18,680 -0.01(-0.47%)
Apr 04, 2017 2.020 2.240 2.020 2.130 12,981 -0.10(-4.48%)
Apr 03, 2017 2.180 2.230 2.100 2.230 28,975 +0.04(+1.83%)
Mar 31, 2017 1.980 2.190 1.980 2.190 25,328 +0.21(+10.61%)
Mar 30, 2017 1.990 1.990 1.980 1.980 1,708 -0.02(-1.00%)
Mar 29, 2017 2.036 2.040 1.961 2.000 2,911 +0.01(+0.50%)
Mar 28, 2017 2.016 2.070 1.970 1.990 19,759 -0.06(-2.93%)
Mar 27, 2017 1.990 2.050 1.970 2.050 6,486 +0.05(+2.50%)
Mar 24, 2017 1.960 2.039 1.960 2.000 8,633 +0.03(+1.52%)
Mar 23, 2017 2.028 2.028 1.970 1.970 1,121 -0.02(-1.01%)
Mar 22, 2017 2.023 2.030 1.990 1.990 9,346 -0.04(-1.97%)
Mar 21, 2017 2.080 2.120 2.010 2.030 20,662 -0.05(-2.40%)
Mar 20, 2017 2.040 2.130 2.023 2.080 21,939 +0.05(+2.46%)
Mar 17, 2017 2.026 2.140 2.026 2.030 9,460 +0.01(+0.50%)
Mar 16, 2017 2.080 2.080 2.018 2.020 2,143 -0.01(-0.49%)
Mar 15, 2017 2.110 2.170 1.990 2.030 18,153 -0.16(-7.31%)
Mar 14, 2017 2.160 2.200 1.930 2.190 61,603 +0.03(+1.39%)
Mar 13, 2017 2.150 2.219 2.150 2.160 12,597 -0.02(-0.92%)
Mar 10, 2017 2.140 2.250 2.140 2.180 9,478 +0.01(+0.46%)
Mar 09, 2017 2.250 2.250 2.150 2.170 20,145 -0.09(-3.98%)
Mar 08, 2017 2.378 2.380 2.260 2.260 2,205 -0.09(-3.83%)
Mar 07, 2017 2.300 2.480 2.300 2.350 65,230 +0.06(+2.62%)
Mar 06, 2017 2.350 2.350 2.210 2.290 33,813 +0.00(+0.00%)
Mar 03, 2017 2.310 2.414 2.270 2.290 33,482 -0.02(-0.87%)
Mar 02, 2017 2.350 2.470 2.314 2.310 18,645 -0.17(-6.85%)
Mar 01, 2017 2.510 2.590 2.450 2.480 20,217 +0.02(+0.81%)
Feb 28, 2017 2.520 2.560 2.410 2.460 33,595 -0.07(-2.77%)
Feb 27, 2017 2.450 2.530 2.440 2.530 33,491 +0.01(+0.40%)
Feb 24, 2017 2.550 2.570 2.510 2.520 11,383 -0.04(-1.56%)
Feb 23, 2017 2.580 2.620 2.450 2.560 23,686 +0.02(+0.79%)
Feb 22, 2017 2.538 2.561 2.470 2.540 10,679 +0.00(+0.00%)
Feb 21, 2017 2.650 2.650 2.502 2.540 5,721 -0.03(-1.17%)
Feb 17, 2017 2.570 2.570 2.570 0 -0.08(-3.02%)
Feb 16, 2017 2.600 2.650 2.470 2.650 29,382 +0.15(+6.00%)
Feb 15, 2017 2.480 2.706 2.480 2.500 16,143 -0.02(-0.64%)
Feb 14, 2017 2.553 2.578 2.516 2.516 8,733 +0.01(+0.24%)
Feb 13, 2017 2.510 2.693 2.501 2.510 5,363 -0.02(-0.79%)
Feb 10, 2017 2.580 2.602 2.490 2.530 4,340 +0.00(+0.19%)
Feb 09, 2017 2.530 2.630 2.525 2.525 17,021 -0.02(-0.98%)
Feb 08, 2017 2.700 2.700 2.550 2.550 3,647 -0.10(-3.77%)
Feb 07, 2017 2.700 2.740 2.610 2.650 19,697 -0.10(-3.64%)
Feb 06, 2017 2.650 2.750 2.470 2.750 23,767 +0.11(+4.17%)
Feb 03, 2017 2.607 2.640 2.600 2.640 1,908 +0.03(+1.29%)
Feb 02, 2017 2.876 2.876 2.590 2.606 6,101 +0.02(+0.63%)
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.