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, 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%)
Apr 01, 2022 4.380 4.640 4.380 4.600 17,506 +0.13(+2.91%)
Mar 31, 2022 4.480 4.590 4.321 4.470 23,695 -0.04(-0.89%)
Mar 30, 2022 4.220 4.590 4.220 4.510 40,357 +0.21(+4.88%)
Mar 29, 2022 4.220 4.500 4.120 4.300 32,646 +0.12(+2.87%)
Mar 28, 2022 4.260 4.330 4.100 4.180 27,513 -0.09(-2.11%)
Mar 25, 2022 4.100 4.330 4.050 4.270 31,734 +0.03(+0.71%)
Mar 24, 2022 4.000 4.250 4.000 4.240 27,547 +0.34(+8.72%)
Mar 23, 2022 3.570 4.020 3.570 3.900 109,244 +0.25(+6.85%)
Mar 22, 2022 3.720 3.730 3.618 3.650 31,979 +0.05(+1.39%)
Mar 21, 2022 3.700 3.780 3.600 3.600 17,354 -0.09(-2.44%)
Mar 18, 2022 3.700 3.770 3.640 3.690 50,504 +0.08(+2.22%)
Mar 17, 2022 3.650 3.760 3.610 3.610 39,507 -0.03(-0.82%)
Mar 16, 2022 3.720 3.810 3.640 3.640 32,760 +0.02(+0.55%)
Mar 15, 2022 3.540 3.740 3.538 3.620 35,156 +0.03(+0.84%)
Mar 14, 2022 3.710 3.870 3.590 3.590 30,225 -0.16(-4.27%)
Mar 11, 2022 3.820 3.924 3.700 3.750 15,886 -0.08(-2.09%)
Mar 10, 2022 3.780 3.960 3.761 3.830 33,452 -0.05(-1.29%)
Mar 09, 2022 3.910 3.960 3.758 3.880 82,580 +0.07(+1.84%)
Mar 08, 2022 4.018 4.071 3.700 3.810 128,558 -0.15(-3.79%)
Mar 07, 2022 4.130 4.200 3.940 3.960 75,755 -0.14(-3.41%)
Mar 04, 2022 4.060 4.190 4.045 4.100 9,801 -0.03(-0.73%)
Mar 03, 2022 4.360 4.400 4.060 4.130 62,478 -0.18(-4.18%)
Mar 02, 2022 4.150 4.410 4.100 4.310 42,641 +0.09(+2.13%)
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.