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 (%)
Jun 30, 2020 7.410 7.500 7.100 7.250 303,247 -0.24(-3.20%)
Jun 29, 2020 7.360 7.640 7.110 7.490 441,240 +0.12(+1.63%)
Jun 26, 2020 8.000 8.053 7.140 7.370 722,300 -0.30(-3.91%)
Jun 25, 2020 7.700 8.390 7.560 7.670 1,393,202 +0.09(+1.19%)
Jun 24, 2020 6.740 7.820 6.600 7.580 1,040,446 +0.69(+10.01%)
Jun 23, 2020 7.230 7.230 6.580 6.890 1,188,955 -0.45(-6.13%)
Jun 22, 2020 6.450 8.440 6.170 7.340 7,260,334 +1.28(+21.12%)
Jun 19, 2020 5.700 6.312 5.680 6.060 387,300 +0.41(+7.26%)
Jun 18, 2020 5.780 5.920 5.640 5.650 332,851 -0.19(-3.25%)
Jun 17, 2020 5.960 6.050 5.780 5.840 341,313 -0.23(-3.79%)
Jun 16, 2020 6.190 6.710 5.870 6.070 2,364,867 +0.61(+11.17%)
Jun 15, 2020 5.480 5.760 5.420 5.460 299,083 +0.11(+2.06%)
Jun 12, 2020 5.250 5.490 5.190 5.350 199,900 +0.03(+0.56%)
Jun 11, 2020 5.550 5.700 5.100 5.320 284,339 -0.45(-7.80%)
Jun 10, 2020 6.250 6.380 5.640 5.770 333,279 -0.36(-5.87%)
Jun 09, 2020 5.180 6.340 5.160 6.130 1,427,891 +0.96(+18.57%)
Jun 08, 2020 5.320 5.600 4.930 5.170 608,543 -0.18(-3.36%)
Jun 05, 2020 5.400 5.720 5.350 5.350 322,600 -0.08(-1.47%)
Jun 04, 2020 6.010 6.010 5.350 5.430 603,647 -0.62(-10.25%)
Jun 03, 2020 6.180 6.280 5.831 6.050 244,865 -0.18(-2.89%)
Jun 02, 2020 6.340 6.390 6.100 6.230 221,438 -0.12(-1.89%)
Jun 01, 2020 6.480 6.550 6.330 6.350 218,082 -0.12(-1.85%)
May 29, 2020 6.460 6.520 6.340 6.470 98,000 -0.01(-0.15%)
May 28, 2020 6.550 6.600 6.450 6.480 126,135 -0.14(-2.11%)
May 27, 2020 6.520 6.700 6.310 6.620 281,862 +0.01(+0.15%)
May 26, 2020 6.630 6.670 6.400 6.610 337,318 -0.02(-0.30%)
May 22, 2020 6.800 6.800 6.500 6.630 256,900 -0.21(-3.07%)
May 21, 2020 6.880 6.940 6.700 6.840 204,788 -0.12(-1.72%)
May 20, 2020 7.210 7.310 6.800 6.960 592,086 -0.36(-4.92%)
May 19, 2020 7.370 7.420 7.160 7.320 236,555 -0.05(-0.68%)
May 18, 2020 7.430 7.470 7.100 7.370 433,130 -0.03(-0.41%)
May 15, 2020 7.570 7.570 7.160 7.400 269,800 -0.11(-1.46%)
May 14, 2020 7.020 7.680 7.000 7.510 359,644 +0.43(+6.07%)
May 13, 2020 7.790 7.860 6.940 7.080 478,011 -0.64(-8.29%)
May 12, 2020 7.380 7.800 7.220 7.720 577,263 +0.31(+4.18%)
May 11, 2020 7.190 7.490 7.100 7.410 435,121 +0.21(+2.92%)
May 08, 2020 7.160 7.540 6.950 7.200 600,200 -0.26(-3.49%)
May 07, 2020 8.220 8.300 7.340 7.460 4,184,095 +0.91(+13.89%)
May 06, 2020 6.810 6.850 6.460 6.550 277,393 -0.28(-4.10%)
May 05, 2020 7.090 7.180 6.830 6.830 403,854 -0.13(-1.87%)
May 04, 2020 7.160 7.230 6.810 6.960 664,902 -0.36(-4.92%)
May 01, 2020 7.380 7.448 7.050 7.320 314,400 -0.19(-2.53%)
Apr 30, 2020 7.500 7.780 7.300 7.510 414,907 -0.09(-1.18%)
Apr 29, 2020 7.770 7.850 7.520 7.600 505,865 -0.21(-2.69%)
Apr 28, 2020 7.760 8.040 7.400 7.810 594,109 -0.04(-0.51%)
Apr 27, 2020 8.120 8.590 7.620 7.850 748,321 -0.24(-2.97%)
Apr 24, 2020 7.890 8.225 7.640 8.090 676,900 +0.26(+3.32%)
Apr 23, 2020 7.800 8.100 7.420 7.830 768,917 +0.00(+0.00%)
Apr 22, 2020 7.850 7.910 7.560 7.830 561,724 -0.22(-2.73%)
Apr 21, 2020 7.890 8.270 7.790 8.050 476,283 -0.04(-0.49%)
Apr 20, 2020 8.150 8.204 7.350 8.090 982,682 -0.10(-1.22%)
Apr 17, 2020 8.830 8.960 8.010 8.190 1,282,600 -0.70(-7.87%)
Apr 16, 2020 8.500 11.47 8.130 8.890 4,881,150 +0.71(+8.68%)
Apr 15, 2020 8.000 9.000 7.510 8.180 1,344,717 -0.24(-2.85%)
Apr 14, 2020 9.400 9.450 8.080 8.420 1,380,606 -0.53(-5.92%)
Apr 13, 2020 7.720 9.390 7.700 8.950 2,862,925 +1.49(+19.97%)
Apr 09, 2020 7.220 7.480 6.960 7.460 672,100 +0.33(+4.63%)
Apr 08, 2020 7.230 7.440 6.850 7.130 669,957 -0.16(-2.19%)
Apr 07, 2020 7.180 7.350 6.880 7.290 763,130 +0.35(+5.04%)
Apr 06, 2020 6.910 7.480 6.650 6.940 1,058,872 +0.34(+5.15%)
Apr 03, 2020 7.000 7.230 6.300 6.600 1,067,000 -0.47(-6.65%)
Apr 02, 2020 8.810 9.150 7.050 7.070 5,402,082 +0.07(+1.00%)
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.