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

Biomerica Inc (NQ: BMRA )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Mar 31, 2023 1.860 1.920 1.820 1.870 12,301 -0.01(-0.53%)
Mar 30, 2023 1.880 1.950 1.870 1.880 10,132 +0.00(+0.00%)
Mar 29, 2023 1.850 1.920 1.850 1.880 18,198 +0.01(+0.53%)
Mar 28, 2023 1.940 1.990 1.850 1.870 43,899 -0.12(-6.03%)
Mar 27, 2023 1.980 1.990 1.940 1.990 10,083 +0.01(+0.51%)
Mar 24, 2023 1.870 1.990 1.870 1.980 7,823 +0.06(+3.13%)
Mar 23, 2023 1.860 2.110 1.860 1.920 42,248 +0.06(+3.23%)
Mar 22, 2023 2.200 2.205 1.835 1.860 228,890 -0.37(-16.59%)
Mar 21, 2023 2.310 2.310 2.230 2.230 7,021 -0.03(-1.33%)
Mar 20, 2023 2.290 2.295 2.260 2.260 4,928 +0.00(+0.00%)
Mar 17, 2023 2.253 2.300 2.250 2.260 12,061 -0.04(-1.74%)
Mar 16, 2023 2.300 2.300 2.250 2.300 8,685 +0.04(+1.77%)
Mar 15, 2023 2.280 2.360 2.250 2.260 21,334 -0.05(-2.16%)
Mar 14, 2023 2.310 2.400 2.308 2.310 29,673 -0.07(-2.94%)
Mar 13, 2023 2.470 2.470 2.290 2.380 28,322 +0.07(+3.03%)
Mar 10, 2023 2.424 2.424 2.280 2.310 17,932 -0.07(-2.94%)
Mar 09, 2023 2.400 2.400 2.350 2.380 9,611 -0.02(-0.83%)
Mar 08, 2023 2.330 2.480 2.330 2.400 35,322 +0.11(+4.80%)
Mar 07, 2023 2.250 2.344 2.250 2.290 32,615 +0.04(+1.78%)
Mar 06, 2023 2.250 2.397 2.250 2.250 72,764 +0.00(+0.00%)
Mar 03, 2023 2.500 2.500 2.250 2.250 513,021 -0.53(-19.06%)
Mar 02, 2023 2.780 2.780 2.740 2.780 18,646 +0.09(+3.35%)
Mar 01, 2023 2.670 2.770 2.650 2.690 11,703 -0.01(-0.37%)
Feb 28, 2023 2.663 2.730 2.663 2.700 18,660 +0.03(+1.12%)
Feb 27, 2023 2.650 2.730 2.650 2.670 14,175 -0.01(-0.37%)
Feb 24, 2023 2.670 2.770 2.620 2.680 20,732 -0.03(-1.11%)
Feb 23, 2023 2.860 2.910 2.710 2.710 29,416 -0.13(-4.58%)
Feb 22, 2023 2.860 2.930 2.840 2.840 21,820 -0.09(-3.07%)
Feb 21, 2023 3.020 3.020 2.930 2.930 6,802 -0.04(-1.35%)
Feb 17, 2023 2.970 3.060 2.960 2.970 40,940 -0.01(-0.34%)
Feb 16, 2023 2.971 2.990 2.930 2.980 20,855 +0.04(+1.19%)
Feb 15, 2023 2.925 2.945 2.890 2.945 12,314 +0.05(+1.90%)
Feb 14, 2023 2.860 2.920 2.850 2.890 13,362 -0.01(-0.34%)
Feb 13, 2023 2.880 2.920 2.850 2.900 35,057 -0.02(-0.68%)
Feb 10, 2023 2.900 2.950 2.895 2.920 14,700 +0.01(+0.34%)
Feb 09, 2023 2.850 2.952 2.850 2.910 33,192 +0.04(+1.39%)
Feb 08, 2023 2.870 2.880 2.860 2.870 11,267 +0.00(+0.00%)
Feb 07, 2023 2.880 2.880 2.840 2.870 25,507 +0.04(+1.41%)
Feb 06, 2023 2.920 2.980 2.830 2.830 39,940 -0.13(-4.39%)
Feb 03, 2023 2.975 3.000 2.950 2.960 8,319 +0.01(+0.34%)
Feb 02, 2023 2.970 3.020 2.930 2.950 14,101 -0.01(-0.34%)
Feb 01, 2023 2.890 3.079 2.800 2.960 35,611 -0.04(-1.33%)
Jan 31, 2023 3.000 3.140 3.000 3.000 37,241 +0.07(+2.39%)
Jan 30, 2023 2.843 3.000 2.843 2.930 22,884 +0.03(+1.03%)
Jan 27, 2023 3.000 3.000 2.850 2.900 33,831 -0.10(-3.33%)
Jan 26, 2023 2.920 3.000 2.915 3.000 42,747 +0.08(+2.74%)
Jan 25, 2023 2.700 2.920 2.700 2.920 42,960 +0.12(+4.29%)
Jan 24, 2023 2.820 2.850 2.800 2.800 29,015 -0.07(-2.27%)
Jan 23, 2023 2.930 2.930 2.840 2.865 23,940 -0.03(-1.21%)
Jan 20, 2023 3.000 3.000 2.900 2.900 14,919 -0.10(-3.33%)
Jan 19, 2023 3.010 3.030 2.970 3.000 2,925 +0.01(+0.33%)
Jan 18, 2023 3.000 3.040 2.990 2.990 24,851 +0.03(+1.01%)
Jan 17, 2023 2.980 3.078 2.930 2.960 32,974 -0.04(-1.33%)
Jan 13, 2023 3.100 3.199 2.950 3.000 42,804 +0.05(+1.69%)
Jan 12, 2023 3.120 3.270 2.950 2.950 45,700 -0.10(-3.28%)
Jan 11, 2023 3.540 3.540 3.040 3.050 79,799 -0.49(-13.84%)
Jan 10, 2023 3.460 3.540 3.435 3.540 8,377 +0.14(+4.12%)
Jan 09, 2023 3.330 3.460 3.330 3.400 41,568 +0.04(+1.19%)
Jan 06, 2023 3.430 3.490 3.320 3.360 27,957 -0.09(-2.48%)
Jan 05, 2023 3.511 3.511 3.402 3.445 25,436 -0.11(-3.22%)
Jan 04, 2023 3.570 3.580 3.430 3.560 13,232 +0.13(+3.79%)
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.