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

Biomerica Inc (NQ: BMRA )

0.5960 +0.0635 (+11.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 3.805 3.805 3.630 3.630 2,094 -0.07(-1.89%)
Jul 30, 2018 3.799 3.800 3.665 3.700 7,333 -0.06(-1.73%)
Jul 27, 2018 3.892 3.892 3.765 3.765 8,500 -0.10(-2.71%)
Jul 26, 2018 3.822 3.870 3.822 3.870 1,670 +0.02(+0.58%)
Jul 25, 2018 3.740 3.850 3.740 3.848 4,971 +0.10(+2.60%)
Jul 24, 2018 3.910 3.950 3.750 3.750 30,369 -0.08(-2.09%)
Jul 23, 2018 3.900 3.900 3.830 3.830 2,904 -0.14(-3.52%)
Jul 20, 2018 4.000 4.040 3.789 3.970 31,684 -0.01(-0.25%)
Jul 19, 2018 4.030 4.030 3.980 3.980 3,508 -0.02(-0.50%)
Jul 18, 2018 4.103 4.115 3.990 4.000 5,775 -0.06(-1.48%)
Jul 17, 2018 4.070 4.117 4.050 4.060 2,224 -0.04(-0.86%)
Jul 16, 2018 4.061 4.150 4.030 4.095 2,055 -0.04(-1.08%)
Jul 13, 2018 4.189 4.200 4.098 4.140 1,786 +0.01(+0.14%)
Jul 12, 2018 4.130 4.180 4.101 4.134 6,155 +0.09(+2.33%)
Jul 11, 2018 4.070 4.160 4.040 4.040 10,728 +0.02(+0.50%)
Jul 10, 2018 4.090 4.198 3.970 4.020 9,166 -0.04(-0.99%)
Jul 09, 2018 4.090 4.070 4.060 5,846 +0.01(+0.25%)
Jul 06, 2018 3.960 4.050 3.960 4.050 15,418 +0.05(+1.25%)
Jul 05, 2018 3.990 4.010 3.973 4.000 33,803 +0.02(+0.50%)
Jul 03, 2018 3.980 3.980 3.980 0 +0.02(+0.51%)
Jul 02, 2018 3.903 3.960 3.903 3.960 3,704 +0.07(+1.80%)
Jun 29, 2018 3.901 3.990 3.880 3.890 45,844 +0.01(+0.26%)
Jun 28, 2018 3.876 3.940 3.876 3.880 4,385 -0.02(-0.51%)
Jun 27, 2018 3.880 3.900 3.760 3.900 3,421 +0.08(+2.09%)
Jun 26, 2018 3.780 3.900 3.668 3.820 16,612 -0.12(-3.05%)
Jun 25, 2018 3.880 3.940 3.761 3.940 4,065 +0.08(+2.07%)
Jun 22, 2018 3.720 3.860 3.650 3.860 25,107 +0.08(+2.15%)
Jun 21, 2018 3.780 3.780 3.700 3.779 9,776 +0.00(+0.07%)
Jun 20, 2018 3.747 3.776 3.747 3.776 2,522 +0.08(+2.06%)
Jun 19, 2018 3.750 3.790 3.619 3.700 12,434 -0.02(-0.54%)
Jun 18, 2018 3.660 3.730 3.622 3.720 7,252 +0.09(+2.48%)
Jun 15, 2018 3.695 3.695 3.630 3.630 766 +0.01(+0.17%)
Jun 14, 2018 3.580 3.631 3.580 3.624 3,694 -0.08(-2.06%)
Jun 13, 2018 3.660 3.817 3.641 3.700 21,541 -0.03(-0.80%)
Jun 12, 2018 3.810 3.810 3.730 3.730 8,615 -0.10(-2.61%)
Jun 11, 2018 3.640 3.872 3.618 3.830 12,110 +0.23(+6.39%)
Jun 08, 2018 3.840 3.904 3.600 3.600 24,559 -0.13(-3.49%)
Jun 07, 2018 3.840 3.979 3.698 3.730 6,353 -0.09(-2.36%)
Jun 06, 2018 3.990 4.030 3.820 3.820 9,093 -0.13(-3.29%)
Jun 05, 2018 3.970 4.230 3.370 3.950 33,029 +0.00(+0.00%)
Jun 04, 2018 4.250 4.250 3.930 3.950 16,303 -0.26(-6.18%)
Jun 01, 2018 4.040 4.297 3.918 4.210 17,690 +0.14(+3.44%)
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%)
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.