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

Biomerica Inc (NQ: BMRA )

0.6754 -0.0376 (-5.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 1.000 1.020 0.9201 0.9800 25,185 +0.03(+3.33%)
Oct 30, 2023 1.160 1.160 0.9000 0.9484 157,900 -0.09(-8.81%)
Oct 27, 2023 0.9500 1.050 0.9100 1.040 200,947 +0.10(+10.64%)
Oct 26, 2023 0.9900 0.9999 0.8900 0.9400 72,954 +0.05(+5.37%)
Oct 25, 2023 0.8490 1.020 0.8447 0.8921 590,020 +0.07(+8.32%)
Oct 24, 2023 0.8000 0.8500 0.7701 0.8236 29,050 +0.02(+2.96%)
Oct 23, 2023 0.8000 0.8399 0.7600 0.7999 21,953 -0.00(-0.01%)
Oct 20, 2023 0.7950 0.8000 0.7950 0.8000 7,091 +0.02(+2.20%)
Oct 19, 2023 0.7600 0.8400 0.7600 0.7828 6,655 +0.01(+1.66%)
Oct 18, 2023 0.7815 0.8499 0.7608 0.7700 38,263 +0.03(+3.91%)
Oct 17, 2023 0.7200 0.7949 0.7200 0.7410 63,109 +0.02(+2.92%)
Oct 16, 2023 0.8000 0.7800 0.7101 0.7200 78,437 -0.02(-2.83%)
Oct 13, 2023 0.7200 0.8000 0.7200 0.7410 40,429 -0.01(-1.20%)
Oct 12, 2023 0.7700 0.7800 0.7110 0.7500 67,853 -0.02(-1.96%)
Oct 11, 2023 0.7900 0.7999 0.7532 0.7650 48,370 -0.02(-1.92%)
Oct 10, 2023 0.8198 0.8198 0.7502 0.7800 75,348 +0.00(+0.00%)
Oct 09, 2023 0.7963 0.8000 0.7501 0.7800 51,592 +0.02(+2.58%)
Oct 06, 2023 0.7400 0.8000 0.7400 0.7604 102,754 +0.05(+7.10%)
Oct 05, 2023 0.7900 0.8199 0.7040 0.7100 29,056 -0.07(-8.97%)
Oct 04, 2023 0.8000 0.8190 0.7701 0.7800 25,610 -0.04(-4.88%)
Oct 03, 2023 0.8300 0.8500 0.8100 0.8200 16,685 -0.02(-2.26%)
Oct 02, 2023 0.9200 0.9200 0.8250 0.8390 17,820 -0.02(-2.46%)
Sep 29, 2023 0.8600 0.9000 0.8201 0.8602 20,059 +0.04(+4.90%)
Sep 28, 2023 0.8800 0.8900 0.8200 0.8200 189,056 -0.08(-8.89%)
Sep 27, 2023 0.9200 1.030 0.8919 0.9000 87,090 -0.02(-2.20%)
Sep 26, 2023 1.080 1.075 0.8650 0.9202 123,172 -0.11(-10.66%)
Sep 25, 2023 1.040 1.055 1.030 1.030 37,460 -0.02(-1.90%)
Sep 22, 2023 1.030 1.082 1.030 1.050 34,861 +0.00(+0.00%)
Sep 21, 2023 1.090 1.120 1.000 1.050 90,763 -0.04(-3.67%)
Sep 20, 2023 1.110 1.112 1.080 1.090 7,779 -0.02(-1.80%)
Sep 19, 2023 1.100 1.140 1.060 1.110 26,433 +0.01(+0.91%)
Sep 18, 2023 1.110 1.120 1.090 1.100 28,108 +0.00(+0.00%)
Sep 15, 2023 1.090 1.150 1.090 1.100 31,845 -0.02(-1.79%)
Sep 14, 2023 1.120 1.150 1.100 1.120 31,235 +0.03(+2.75%)
Sep 13, 2023 1.070 1.118 1.070 1.090 8,363 +0.03(+2.83%)
Sep 12, 2023 1.130 1.140 1.060 1.060 62,673 -0.09(-7.83%)
Sep 11, 2023 1.150 1.210 1.120 1.150 37,309 -0.02(-1.71%)
Sep 08, 2023 1.190 1.205 1.135 1.170 33,504 -0.04(-3.31%)
Sep 07, 2023 1.230 1.240 1.180 1.210 28,583 -0.05(-3.97%)
Sep 06, 2023 1.230 1.260 1.220 1.260 11,575 -0.01(-0.79%)
Sep 05, 2023 1.280 1.285 1.250 1.270 13,924 -0.02(-1.55%)
Sep 01, 2023 1.300 1.340 1.275 1.290 25,321 +0.01(+0.78%)
Aug 31, 2023 1.250 1.300 1.211 1.280 16,842 +0.03(+2.40%)
Aug 30, 2023 1.220 1.260 1.220 1.250 26,202 +0.00(+0.00%)
Aug 29, 2023 1.220 1.270 1.200 1.250 30,406 +0.05(+4.17%)
Aug 28, 2023 1.150 1.221 1.150 1.200 41,632 +0.05(+4.35%)
Aug 25, 2023 1.170 1.190 1.135 1.150 16,005 -0.02(-1.71%)
Aug 24, 2023 1.120 1.170 1.110 1.170 65,062 +0.06(+5.41%)
Aug 23, 2023 1.190 1.190 1.100 1.110 38,368 -0.06(-5.13%)
Aug 22, 2023 1.170 1.190 1.110 1.170 16,480 -0.01(-0.85%)
Aug 21, 2023 1.150 1.228 1.150 1.180 19,014 +0.00(+0.00%)
Aug 18, 2023 1.150 1.220 1.110 1.180 45,566 +0.01(+0.85%)
Aug 17, 2023 1.100 1.170 1.080 1.170 49,728 +0.08(+7.34%)
Aug 16, 2023 1.130 1.179 1.030 1.090 87,920 -0.03(-2.81%)
Aug 15, 2023 1.200 1.210 1.080 1.121 125,194 -0.10(-8.07%)
Aug 14, 2023 1.290 1.290 1.200 1.220 63,357 -0.04(-3.17%)
Aug 11, 2023 1.330 1.380 1.240 1.260 103,388 -0.12(-8.70%)
Aug 10, 2023 1.420 1.420 1.300 1.380 30,377 -0.02(-1.43%)
Aug 09, 2023 1.260 1.405 1.260 1.400 87,667 +0.11(+8.53%)
Aug 08, 2023 1.340 1.340 1.230 1.290 131,872 -0.03(-2.27%)
Aug 07, 2023 1.360 1.390 1.270 1.320 239,525 -0.13(-8.97%)
Aug 04, 2023 1.540 1.580 1.360 1.450 720,578 -0.20(-12.12%)
Aug 03, 2023 1.710 1.810 1.560 1.650 11,195,981 +0.19(+13.01%)
Aug 02, 2023 1.520 1.540 1.410 1.460 7,827 -0.07(-4.58%)
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.