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

Biomerica Inc (NQ: BMRA )

0.7300 +0.0100 (+1.39%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 24, 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 (%)
Jun 30, 2022 3.000 3.000 2.770 2.890 40,118 -0.05(-1.70%)
Jun 29, 2022 2.980 2.990 2.900 2.940 19,993 -0.05(-1.67%)
Jun 28, 2022 2.960 3.000 2.950 2.990 4,775 -0.01(-0.33%)
Jun 27, 2022 3.040 3.090 2.990 3.000 27,329 -0.08(-2.60%)
Jun 24, 2022 3.070 3.110 3.000 3.080 5,777 +0.03(+0.98%)
Jun 23, 2022 2.976 3.130 2.976 3.050 16,433 +0.01(+0.33%)
Jun 22, 2022 3.090 3.140 3.010 3.040 13,084 -0.07(-2.25%)
Jun 21, 2022 2.960 3.140 2.880 3.110 11,730 +0.17(+5.78%)
Jun 17, 2022 2.930 3.325 2.860 2.940 37,286 -0.01(-0.34%)
Jun 16, 2022 3.000 3.189 2.920 2.950 26,715 -0.05(-1.67%)
Jun 15, 2022 3.070 3.300 3.000 3.000 13,321 -0.08(-2.60%)
Jun 14, 2022 3.390 3.520 3.080 3.080 69,050 -0.32(-9.41%)
Jun 13, 2022 3.600 3.640 3.400 3.400 27,091 -0.40(-10.53%)
Jun 10, 2022 3.740 3.800 3.513 3.800 7,670 +0.05(+1.33%)
Jun 09, 2022 3.660 3.800 3.660 3.750 12,032 +0.05(+1.35%)
Jun 08, 2022 3.620 3.800 3.620 3.700 8,938 +0.02(+0.54%)
Jun 07, 2022 3.700 3.790 3.640 3.680 14,526 -0.12(-3.16%)
Jun 06, 2022 3.680 3.800 3.580 3.800 19,907 +0.08(+2.15%)
Jun 03, 2022 3.730 3.800 3.600 3.720 22,054 -0.01(-0.27%)
Jun 02, 2022 3.700 3.740 3.538 3.730 9,653 +0.15(+4.07%)
Jun 01, 2022 3.470 3.700 3.440 3.584 38,710 +0.08(+2.41%)
May 31, 2022 3.300 3.500 3.290 3.500 5,349 +0.16(+4.79%)
May 27, 2022 2.980 3.340 2.980 3.340 44,507 +0.37(+12.46%)
May 26, 2022 2.870 2.990 2.870 2.970 12,546 +0.06(+2.06%)
May 25, 2022 2.915 2.982 2.910 2.910 1,233 -0.06(-2.02%)
May 24, 2022 2.940 2.998 2.884 2.970 5,351 -0.03(-1.00%)
May 23, 2022 3.000 3.000 2.891 3.000 8,859 +0.08(+2.74%)
May 20, 2022 3.100 3.208 2.900 2.920 16,803 -0.18(-5.81%)
May 19, 2022 2.970 3.120 2.960 3.100 13,015 -0.05(-1.59%)
May 18, 2022 3.140 3.210 2.980 3.150 36,850 +0.09(+2.94%)
May 17, 2022 2.933 3.080 2.933 3.060 22,261 +0.24(+8.51%)
May 16, 2022 3.110 3.120 2.770 2.820 52,682 -0.19(-6.40%)
May 13, 2022 2.690 3.050 2.670 3.013 46,754 +0.31(+11.59%)
May 12, 2022 2.810 2.870 2.650 2.700 55,320 -0.08(-3.05%)
May 11, 2022 3.040 3.093 2.760 2.785 46,247 -0.22(-7.48%)
May 10, 2022 3.300 3.300 3.000 3.010 54,807 -0.28(-8.51%)
May 09, 2022 3.500 3.541 3.170 3.290 56,408 -0.28(-7.84%)
May 06, 2022 3.710 3.710 3.500 3.570 36,587 -0.21(-5.56%)
May 05, 2022 3.800 3.800 3.700 3.780 11,237 +0.00(+0.00%)
May 04, 2022 3.780 3.800 3.750 3.780 36,673 +0.00(+0.00%)
May 03, 2022 3.760 3.800 3.760 3.780 22,478 +0.00(+0.00%)
May 02, 2022 3.890 3.890 3.750 3.780 36,305 -0.15(-3.82%)
Apr 29, 2022 3.900 3.971 3.850 3.930 17,950 -0.05(-1.26%)
Apr 28, 2022 3.990 4.050 3.800 3.980 21,542 +0.02(+0.51%)
Apr 27, 2022 3.930 4.100 3.930 3.960 17,812 -0.03(-0.75%)
Apr 26, 2022 4.100 4.200 3.960 3.990 71,414 -0.07(-1.72%)
Apr 25, 2022 4.040 4.190 4.030 4.060 22,252 -0.04(-0.98%)
Apr 22, 2022 4.122 4.239 4.100 4.100 16,063 -0.14(-3.30%)
Apr 21, 2022 4.180 4.240 4.118 4.240 14,878 +0.08(+1.92%)
Apr 20, 2022 4.118 4.250 4.118 4.160 11,896 -0.07(-1.65%)
Apr 19, 2022 4.000 4.290 4.000 4.230 41,659 +0.06(+1.44%)
Apr 18, 2022 4.460 4.558 4.160 4.170 54,349 -0.30(-6.71%)
Apr 14, 2022 4.590 4.600 4.298 4.470 33,812 +0.15(+3.47%)
Apr 13, 2022 4.350 4.440 4.190 4.320 19,051 +0.12(+2.86%)
Apr 12, 2022 4.240 4.500 4.200 4.200 16,199 -0.10(-2.33%)
Apr 11, 2022 4.279 4.461 4.279 4.300 3,006 -0.04(-0.92%)
Apr 08, 2022 4.350 4.470 4.220 4.340 35,759 -0.09(-2.03%)
Apr 07, 2022 4.704 4.720 4.250 4.430 45,832 +0.00(+0.00%)
Apr 06, 2022 4.380 4.720 4.354 4.430 11,044 -0.03(-0.67%)
Apr 05, 2022 4.730 4.730 4.430 4.460 34,488 -0.23(-4.90%)
Apr 04, 2022 4.510 4.730 4.510 4.690 17,731 +0.09(+1.96%)
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.