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 (%)
May 31, 2023 1.500 1.577 1.355 1.370 38,735 -0.17(-11.04%)
May 30, 2023 1.500 1.560 1.480 1.540 31,791 +0.00(+0.00%)
May 26, 2023 1.570 1.570 1.480 1.540 10,474 +0.01(+0.65%)
May 25, 2023 1.512 1.610 1.512 1.530 19,592 -0.09(-5.56%)
May 24, 2023 1.685 1.685 1.570 1.620 14,475 -0.05(-2.99%)
May 23, 2023 1.650 1.680 1.650 1.670 19,134 -0.04(-2.34%)
May 22, 2023 1.640 1.760 1.539 1.710 54,593 +0.13(+8.23%)
May 19, 2023 1.360 1.788 1.360 1.580 149,126 +0.20(+14.49%)
May 18, 2023 1.140 1.420 1.140 1.380 96,692 +0.18(+15.00%)
May 17, 2023 1.250 1.350 1.182 1.200 27,340 +0.03(+2.56%)
May 16, 2023 1.200 1.210 1.170 1.170 33,600 -0.08(-6.40%)
May 15, 2023 1.140 1.350 1.080 1.250 122,609 +0.13(+11.61%)
May 12, 2023 1.170 1.249 1.110 1.120 21,599 -0.10(-8.20%)
May 11, 2023 1.250 1.350 1.215 1.220 40,131 -0.03(-2.40%)
May 10, 2023 1.280 1.300 1.250 1.250 8,314 -0.04(-3.10%)
May 09, 2023 1.360 1.360 1.290 1.290 26,489 -0.05(-3.73%)
May 08, 2023 1.410 1.490 1.340 1.340 28,351 -0.11(-7.59%)
May 05, 2023 1.390 1.470 1.390 1.450 36,757 +0.07(+5.07%)
May 04, 2023 1.310 1.410 1.310 1.380 32,056 +0.05(+3.76%)
May 03, 2023 1.350 1.410 1.310 1.330 18,178 -0.02(-1.48%)
May 02, 2023 1.355 1.380 1.325 1.350 20,466 +0.00(+0.00%)
May 01, 2023 1.300 1.390 1.300 1.350 8,027 +0.02(+1.50%)
Apr 28, 2023 1.300 1.361 1.270 1.330 98,786 +0.03(+2.31%)
Apr 27, 2023 1.240 1.340 1.240 1.300 57,511 +0.06(+4.84%)
Apr 26, 2023 1.270 1.300 1.180 1.240 174,521 -0.07(-5.34%)
Apr 25, 2023 1.350 1.440 1.270 1.310 68,036 -0.03(-2.25%)
Apr 24, 2023 1.720 1.720 1.180 1.340 121,736 -0.39(-22.54%)
Apr 21, 2023 1.685 1.770 1.685 1.730 29,222 +0.06(+3.59%)
Apr 20, 2023 1.670 1.700 1.670 1.670 10,036 -0.01(-0.60%)
Apr 19, 2023 1.650 1.730 1.650 1.680 21,456 +0.03(+1.82%)
Apr 18, 2023 1.650 1.750 1.650 1.650 18,882 -0.08(-4.62%)
Apr 17, 2023 1.660 1.790 1.620 1.730 67,911 +0.05(+3.04%)
Apr 14, 2023 1.720 1.790 1.675 1.679 26,530 -0.04(-2.38%)
Apr 13, 2023 1.730 1.800 1.720 1.720 19,772 -0.01(-0.58%)
Apr 12, 2023 1.825 1.846 1.730 1.730 10,458 -0.14(-7.49%)
Apr 11, 2023 1.830 1.890 1.830 1.870 7,920 +0.07(+3.89%)
Apr 10, 2023 1.710 1.850 1.710 1.800 16,006 +0.06(+3.45%)
Apr 06, 2023 1.740 1.760 1.703 1.740 76,079 +0.00(+0.00%)
Apr 05, 2023 1.800 1.810 1.710 1.740 62,356 -0.05(-2.79%)
Apr 04, 2023 1.820 1.870 1.750 1.790 46,530 -0.06(-3.24%)
Apr 03, 2023 1.850 1.880 1.815 1.850 17,485 -0.02(-1.07%)
Mar 31, 2023 1.860 1.920 1.820 1.870 12,301 -0.01(-0.53%)
Mar 30, 2023 1.880 1.950 1.870 1.880 10,132 +0.00(+0.00%)
Mar 29, 2023 1.850 1.920 1.850 1.880 18,198 +0.01(+0.53%)
Mar 28, 2023 1.940 1.990 1.850 1.870 43,899 -0.12(-6.03%)
Mar 27, 2023 1.980 1.990 1.940 1.990 10,083 +0.01(+0.51%)
Mar 24, 2023 1.870 1.990 1.870 1.980 7,823 +0.06(+3.13%)
Mar 23, 2023 1.860 2.110 1.860 1.920 42,248 +0.06(+3.23%)
Mar 22, 2023 2.200 2.205 1.835 1.860 228,890 -0.37(-16.59%)
Mar 21, 2023 2.310 2.310 2.230 2.230 7,021 -0.03(-1.33%)
Mar 20, 2023 2.290 2.295 2.260 2.260 4,928 +0.00(+0.00%)
Mar 17, 2023 2.253 2.300 2.250 2.260 12,061 -0.04(-1.74%)
Mar 16, 2023 2.300 2.300 2.250 2.300 8,685 +0.04(+1.77%)
Mar 15, 2023 2.280 2.360 2.250 2.260 21,334 -0.05(-2.16%)
Mar 14, 2023 2.310 2.400 2.308 2.310 29,673 -0.07(-2.94%)
Mar 13, 2023 2.470 2.470 2.290 2.380 28,322 +0.07(+3.03%)
Mar 10, 2023 2.424 2.424 2.280 2.310 17,932 -0.07(-2.94%)
Mar 09, 2023 2.400 2.400 2.350 2.380 9,611 -0.02(-0.83%)
Mar 08, 2023 2.330 2.480 2.330 2.400 35,322 +0.11(+4.80%)
Mar 07, 2023 2.250 2.344 2.250 2.290 32,615 +0.04(+1.78%)
Mar 06, 2023 2.250 2.397 2.250 2.250 72,764 +0.00(+0.00%)
Mar 03, 2023 2.500 2.500 2.250 2.250 513,021 -0.53(-19.06%)
Mar 02, 2023 2.780 2.780 2.740 2.780 18,646 +0.09(+3.35%)
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.