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, 2018 3.900 4.120 3.870 4.070 30,756 +0.20(+5.17%)
May 30, 2018 3.900 3.900 3.740 3.870 31,512 +0.05(+1.31%)
May 29, 2018 3.820 3.890 3.820 3.820 14,341 -0.02(-0.52%)
May 25, 2018 3.840 3.840 3.840 0 +0.10(+2.67%)
May 24, 2018 3.800 3.829 3.730 3.740 129,488 +0.05(+1.36%)
May 23, 2018 3.790 3.850 3.690 3.690 60,024 -0.01(-0.27%)
May 22, 2018 3.660 3.870 3.660 3.700 2,102 +0.03(+0.82%)
May 21, 2018 3.809 3.866 3.670 3.670 16,753 -0.02(-0.54%)
May 18, 2018 3.630 3.690 3.630 3.690 4,170 +0.02(+0.54%)
May 17, 2018 3.580 3.686 3.550 3.670 5,000 +0.08(+2.23%)
May 16, 2018 3.530 3.740 3.530 3.590 12,834 +0.14(+4.06%)
May 15, 2018 3.540 3.590 3.450 3.450 17,652 -0.09(-2.54%)
May 14, 2018 3.530 3.569 3.530 3.540 12,125 -0.06(-1.67%)
May 11, 2018 3.600 3.630 3.560 3.600 3,792 -0.03(-0.83%)
May 10, 2018 3.600 3.630 3.543 3.630 6,862 +0.00(+0.00%)
May 09, 2018 3.530 3.641 3.506 3.630 18,306 +0.10(+2.83%)
May 08, 2018 3.390 3.530 3.340 3.530 24,703 +0.12(+3.52%)
May 07, 2018 3.650 3.760 3.330 3.410 33,652 -0.29(-7.84%)
May 04, 2018 3.460 3.889 3.460 3.700 30,260 +0.24(+6.94%)
May 03, 2018 3.460 3.522 3.460 3.460 24,334 -0.01(-0.29%)
May 02, 2018 3.570 3.610 3.460 3.470 46,269 -0.09(-2.53%)
May 01, 2018 3.580 3.596 3.550 3.560 2,944 +0.00(+0.00%)
Apr 30, 2018 3.550 3.620 3.550 3.560 16,279 -0.13(-3.52%)
Apr 27, 2018 3.600 3.700 3.550 3.690 29,836 +0.11(+3.07%)
Apr 26, 2018 3.570 3.618 3.570 3.580 13,779 +0.01(+0.28%)
Apr 25, 2018 3.550 3.699 3.510 3.570 11,946 +0.02(+0.56%)
Apr 24, 2018 3.810 3.810 3.511 3.550 24,806 -0.27(-7.07%)
Apr 23, 2018 3.950 3.950 3.810 3.820 18,891 -0.17(-4.26%)
Apr 20, 2018 4.050 4.330 3.962 3.990 116,291 -0.06(-1.48%)
Apr 19, 2018 4.110 4.110 4.000 4.050 57,318 +0.05(+1.25%)
Apr 18, 2018 4.070 4.160 4.000 4.000 41,236 -0.07(-1.72%)
Apr 17, 2018 3.930 4.140 3.830 4.070 148,911 +0.10(+2.52%)
Apr 16, 2018 3.890 4.040 3.890 3.970 10,450 -0.03(-0.75%)
Apr 13, 2018 3.970 4.000 3.955 4.000 7,987 +0.06(+1.52%)
Apr 12, 2018 4.000 4.055 3.911 3.940 21,862 -0.06(-1.50%)
Apr 11, 2018 4.070 4.090 4.000 4.000 7,533 -0.15(-3.61%)
Apr 10, 2018 4.150 4.158 4.150 4.150 474 +0.00(+0.00%)
Apr 09, 2018 4.190 4.190 4.000 4.150 8,594 +0.00(+0.00%)
Apr 06, 2018 4.110 4.150 4.096 4.150 2,981 -0.01(-0.24%)
Apr 05, 2018 4.080 4.160 4.080 4.160 7,026 +0.11(+2.72%)
Apr 04, 2018 4.000 4.130 4.000 4.050 11,767 +0.03(+0.75%)
Apr 03, 2018 4.070 4.140 4.020 4.020 2,619 -0.02(-0.50%)
Apr 02, 2018 4.070 4.139 4.011 4.040 9,176 +0.00(+0.00%)
Mar 29, 2018 4.040 4.040 4.040 0 -0.09(-2.18%)
Mar 28, 2018 4.330 4.330 4.110 4.130 4,640 -0.21(-4.88%)
Mar 27, 2018 4.290 4.342 4.060 4.342 14,790 +0.13(+3.13%)
Mar 26, 2018 4.290 4.350 4.145 4.210 16,437 +0.00(+0.00%)
Mar 23, 2018 4.160 4.210 4.080 4.210 20,468 +0.00(+0.00%)
Mar 22, 2018 4.270 4.270 4.210 4.210 7,441 -0.10(-2.32%)
Mar 21, 2018 4.310 4.362 4.220 4.310 8,593 -0.08(-1.82%)
Mar 20, 2018 4.230 4.490 4.133 4.390 61,364 +0.15(+3.54%)
Mar 19, 2018 4.200 4.240 4.120 4.240 8,592 +0.06(+1.44%)
Mar 16, 2018 4.050 4.220 4.040 4.180 66,450 +0.11(+2.70%)
Mar 15, 2018 4.100 4.100 4.070 4.070 29,128 -0.06(-1.45%)
Mar 14, 2018 4.200 4.200 4.110 4.130 39,567 -0.19(-4.40%)
Mar 13, 2018 4.300 4.350 4.300 4.320 10,657 +0.01(+0.23%)
Mar 12, 2018 4.460 4.460 4.285 4.310 28,912 -0.18(-4.01%)
Mar 09, 2018 4.450 4.500 4.379 4.490 12,368 +0.10(+2.18%)
Mar 08, 2018 4.600 4.719 4.394 4.394 19,305 +0.03(+0.78%)
Mar 07, 2018 4.540 4.705 4.360 4.360 26,434 -0.32(-6.84%)
Mar 06, 2018 4.525 4.731 4.525 4.680 5,810 +0.14(+3.04%)
Mar 05, 2018 4.380 4.542 4.380 4.542 24,473 +0.14(+3.23%)
Mar 02, 2018 4.390 4.499 4.350 4.400 7,494 -0.07(-1.49%)
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.