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

Biomerica Inc (NQ: BMRA )

0.7600 UNCHANGED
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 (%)
Sep 29, 2023 0.8600 0.9000 0.8201 0.8602 20,059 +0.04(+4.90%)
Sep 28, 2023 0.8800 0.8900 0.8200 0.8200 189,056 -0.08(-8.89%)
Sep 27, 2023 0.9200 1.030 0.8919 0.9000 87,090 -0.02(-2.20%)
Sep 26, 2023 1.080 1.075 0.8650 0.9202 123,172 -0.11(-10.66%)
Sep 25, 2023 1.040 1.055 1.030 1.030 37,460 -0.02(-1.90%)
Sep 22, 2023 1.030 1.082 1.030 1.050 34,861 +0.00(+0.00%)
Sep 21, 2023 1.090 1.120 1.000 1.050 90,763 -0.04(-3.67%)
Sep 20, 2023 1.110 1.112 1.080 1.090 7,779 -0.02(-1.80%)
Sep 19, 2023 1.100 1.140 1.060 1.110 26,433 +0.01(+0.91%)
Sep 18, 2023 1.110 1.120 1.090 1.100 28,108 +0.00(+0.00%)
Sep 15, 2023 1.090 1.150 1.090 1.100 31,845 -0.02(-1.79%)
Sep 14, 2023 1.120 1.150 1.100 1.120 31,235 +0.03(+2.75%)
Sep 13, 2023 1.070 1.118 1.070 1.090 8,363 +0.03(+2.83%)
Sep 12, 2023 1.130 1.140 1.060 1.060 62,673 -0.09(-7.83%)
Sep 11, 2023 1.150 1.210 1.120 1.150 37,309 -0.02(-1.71%)
Sep 08, 2023 1.190 1.205 1.135 1.170 33,504 -0.04(-3.31%)
Sep 07, 2023 1.230 1.240 1.180 1.210 28,583 -0.05(-3.97%)
Sep 06, 2023 1.230 1.260 1.220 1.260 11,575 -0.01(-0.79%)
Sep 05, 2023 1.280 1.285 1.250 1.270 13,924 -0.02(-1.55%)
Sep 01, 2023 1.300 1.340 1.275 1.290 25,321 +0.01(+0.78%)
Aug 31, 2023 1.250 1.300 1.211 1.280 16,842 +0.03(+2.40%)
Aug 30, 2023 1.220 1.260 1.220 1.250 26,202 +0.00(+0.00%)
Aug 29, 2023 1.220 1.270 1.200 1.250 30,406 +0.05(+4.17%)
Aug 28, 2023 1.150 1.221 1.150 1.200 41,632 +0.05(+4.35%)
Aug 25, 2023 1.170 1.190 1.135 1.150 16,005 -0.02(-1.71%)
Aug 24, 2023 1.120 1.170 1.110 1.170 65,062 +0.06(+5.41%)
Aug 23, 2023 1.190 1.190 1.100 1.110 38,368 -0.06(-5.13%)
Aug 22, 2023 1.170 1.190 1.110 1.170 16,480 -0.01(-0.85%)
Aug 21, 2023 1.150 1.228 1.150 1.180 19,014 +0.00(+0.00%)
Aug 18, 2023 1.150 1.220 1.110 1.180 45,566 +0.01(+0.85%)
Aug 17, 2023 1.100 1.170 1.080 1.170 49,728 +0.08(+7.34%)
Aug 16, 2023 1.130 1.179 1.030 1.090 87,920 -0.03(-2.81%)
Aug 15, 2023 1.200 1.210 1.080 1.121 125,194 -0.10(-8.07%)
Aug 14, 2023 1.290 1.290 1.200 1.220 63,357 -0.04(-3.17%)
Aug 11, 2023 1.330 1.380 1.240 1.260 103,388 -0.12(-8.70%)
Aug 10, 2023 1.420 1.420 1.300 1.380 30,377 -0.02(-1.43%)
Aug 09, 2023 1.260 1.405 1.260 1.400 87,667 +0.11(+8.53%)
Aug 08, 2023 1.340 1.340 1.230 1.290 131,872 -0.03(-2.27%)
Aug 07, 2023 1.360 1.390 1.270 1.320 239,525 -0.13(-8.97%)
Aug 04, 2023 1.540 1.580 1.360 1.450 720,578 -0.20(-12.12%)
Aug 03, 2023 1.710 1.810 1.560 1.650 11,195,981 +0.19(+13.01%)
Aug 02, 2023 1.520 1.540 1.410 1.460 7,827 -0.07(-4.58%)
Aug 01, 2023 1.300 1.560 1.300 1.530 40,523 +0.21(+15.91%)
Jul 31, 2023 1.430 1.450 1.320 1.320 18,904 -0.08(-5.71%)
Jul 28, 2023 1.400 1.440 1.350 1.400 49,579 +0.02(+1.45%)
Jul 27, 2023 1.410 1.450 1.380 1.380 18,753 -0.05(-3.50%)
Jul 26, 2023 1.400 1.450 1.390 1.430 1,599 +0.03(+2.14%)
Jul 25, 2023 1.390 1.444 1.390 1.400 2,254 -0.00(-0.01%)
Jul 24, 2023 1.393 1.450 1.380 1.400 25,033 +0.02(+1.46%)
Jul 21, 2023 1.360 1.421 1.331 1.380 10,291 +0.00(+0.00%)
Jul 20, 2023 1.450 1.450 1.320 1.380 20,454 +0.04(+2.99%)
Jul 19, 2023 1.345 1.345 1.310 1.340 5,158 -0.03(-2.19%)
Jul 18, 2023 1.370 1.415 1.355 1.370 9,765 -0.08(-5.52%)
Jul 17, 2023 1.410 1.460 1.410 1.450 11,752 +0.00(+0.00%)
Jul 14, 2023 1.420 1.460 1.420 1.450 16,547 -0.01(-0.68%)
Jul 13, 2023 1.370 1.476 1.370 1.460 46,053 +0.09(+6.57%)
Jul 12, 2023 1.290 1.390 1.270 1.370 65,867 +0.13(+10.48%)
Jul 11, 2023 1.260 1.280 1.220 1.240 16,890 +0.02(+1.64%)
Jul 10, 2023 1.260 1.260 1.220 1.220 4,650 -0.04(-3.17%)
Jul 07, 2023 1.270 1.280 1.230 1.260 20,618 +0.00(+0.00%)
Jul 06, 2023 1.300 1.360 1.260 1.260 18,643 -0.04(-3.08%)
Jul 05, 2023 1.310 1.359 1.300 1.300 11,918 +0.01(+0.78%)
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.