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, 2019 2.262 2.278 2.250 2.250 1,800 -0.04(-1.75%)
May 30, 2019 2.327 2.327 2.150 2.290 8,090 +0.03(+1.27%)
May 29, 2019 2.330 2.330 2.261 2.261 3,298 -0.06(-2.53%)
May 28, 2019 2.350 2.460 2.311 2.320 16,249 -0.11(-4.53%)
May 24, 2019 2.430 2.430 2.430 2.430 1,000 -0.01(-0.41%)
May 23, 2019 2.350 2.440 2.350 2.440 24,181 +0.09(+3.83%)
May 22, 2019 2.340 2.414 2.340 2.350 4,544 +0.02(+0.85%)
May 21, 2019 2.300 2.330 2.260 2.330 3,595 +0.09(+4.25%)
May 20, 2019 2.300 2.324 2.235 2.235 15,097 -0.13(-5.69%)
May 17, 2019 2.317 2.400 2.317 2.370 8,400 +0.12(+5.33%)
May 16, 2019 2.270 2.270 2.240 2.250 3,559 +0.01(+0.34%)
May 15, 2019 2.260 2.281 2.240 2.242 13,131 -0.03(-1.48%)
May 14, 2019 2.302 2.320 2.270 2.276 8,599 -0.02(-1.04%)
May 13, 2019 2.300 2.300 2.300 2.300 959 -0.07(-2.95%)
May 10, 2019 2.259 2.370 2.235 2.370 21,200 +0.11(+4.87%)
May 09, 2019 2.310 2.318 2.240 2.260 11,300 -0.04(-1.74%)
May 08, 2019 2.300 2.310 2.220 2.300 25,239 +0.00(+0.00%)
May 07, 2019 2.341 2.341 2.288 2.300 3,760 -0.01(-0.43%)
May 06, 2019 2.360 2.370 2.310 2.310 18,633 -0.06(-2.38%)
May 03, 2019 2.330 2.366 2.330 2.366 5,000 +0.02(+0.82%)
May 02, 2019 2.340 2.350 2.330 2.347 1,699 +0.01(+0.29%)
May 01, 2019 2.320 2.350 2.320 2.340 9,309 +0.03(+1.30%)
Apr 30, 2019 2.350 2.400 2.310 2.310 8,376 -0.02(-0.86%)
Apr 29, 2019 2.435 2.440 2.330 2.330 6,329 -0.09(-3.72%)
Apr 26, 2019 2.470 2.470 2.335 2.420 10,300 -0.08(-3.32%)
Apr 25, 2019 2.480 2.634 2.470 2.503 26,780 +0.08(+3.43%)
Apr 24, 2019 2.410 2.490 2.380 2.420 17,348 +0.02(+0.84%)
Apr 23, 2019 2.397 2.426 2.397 2.400 11,207 +0.02(+0.84%)
Apr 22, 2019 2.400 2.460 2.340 2.380 16,606 -0.06(-2.46%)
Apr 18, 2019 2.420 2.490 2.365 2.440 26,300 +0.04(+1.67%)
Apr 17, 2019 2.500 2.510 2.400 2.400 15,166 -0.06(-2.44%)
Apr 16, 2019 2.470 2.480 2.460 2.460 18,687 -0.11(-4.28%)
Apr 15, 2019 2.670 2.680 2.550 2.570 19,500 -0.08(-3.02%)
Apr 12, 2019 2.680 2.689 2.560 2.650 133,300 +0.02(+0.87%)
Apr 11, 2019 2.695 2.708 2.550 2.627 7,704 +0.08(+3.03%)
Apr 10, 2019 2.610 2.625 2.550 2.550 39,802 -0.09(-3.41%)
Apr 09, 2019 2.750 2.805 2.580 2.640 147,174 -0.06(-2.22%)
Apr 08, 2019 2.750 3.430 2.680 2.700 963,377 +0.19(+7.57%)
Apr 05, 2019 2.515 2.523 2.420 2.510 3,100 +0.04(+1.81%)
Apr 04, 2019 2.480 2.488 2.447 2.465 1,950 -0.02(-0.99%)
Apr 03, 2019 2.636 2.636 2.490 2.490 8,242 -0.02(-0.80%)
Apr 02, 2019 2.500 2.518 2.500 2.510 3,742 -0.01(-0.40%)
Apr 01, 2019 2.710 2.710 2.500 2.520 6,295 +0.03(+1.20%)
Mar 29, 2019 2.490 2.507 2.480 2.490 3,900 -0.03(-1.19%)
Mar 28, 2019 2.460 2.620 2.460 2.520 4,961 +0.01(+0.40%)
Mar 27, 2019 2.540 2.555 2.510 2.510 2,180 -0.14(-5.10%)
Mar 26, 2019 2.530 2.645 2.470 2.645 1,677 +0.18(+7.52%)
Mar 25, 2019 2.500 2.600 2.460 2.460 3,118 -0.06(-2.27%)
Mar 22, 2019 2.650 2.650 2.500 2.517 4,900 -0.13(-5.01%)
Mar 21, 2019 2.470 2.710 2.450 2.650 12,112 +0.13(+5.05%)
Mar 20, 2019 2.570 2.590 2.523 2.523 865 +0.04(+1.72%)
Mar 19, 2019 2.380 2.740 2.380 2.480 6,099 +0.01(+0.40%)
Mar 18, 2019 2.470 2.470 2.470 2.470 684 -0.04(-1.59%)
Mar 15, 2019 2.420 2.530 2.350 2.510 10,600 +0.12(+5.02%)
Mar 14, 2019 2.660 2.660 2.390 2.390 10,716 -0.18(-7.00%)
Mar 13, 2019 2.700 2.700 2.500 2.570 3,518 -0.03(-1.15%)
Mar 12, 2019 2.523 2.660 2.523 2.600 12,925 +0.02(+0.78%)
Mar 11, 2019 2.588 2.645 2.500 2.580 2,781 -0.03(-1.15%)
Mar 08, 2019 2.590 2.610 2.422 2.610 1,700 +0.14(+5.67%)
Mar 07, 2019 2.740 2.740 2.460 2.470 9,216 -0.25(-9.19%)
Mar 06, 2019 2.660 2.750 2.560 2.720 5,009 +0.06(+2.26%)
Mar 05, 2019 2.840 2.900 2.660 2.660 9,268 -0.19(-6.67%)
Mar 04, 2019 2.840 2.940 2.840 2.850 3,036 +0.13(+4.90%)
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.