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 (%)
Jul 31, 2023 1.430 1.450 1.320 1.320 18,904 -0.08(-5.71%)
Jul 28, 2023 1.400 1.440 1.350 1.400 49,579 +0.02(+1.45%)
Jul 27, 2023 1.410 1.450 1.380 1.380 18,753 -0.05(-3.50%)
Jul 26, 2023 1.400 1.450 1.390 1.430 1,599 +0.03(+2.14%)
Jul 25, 2023 1.390 1.444 1.390 1.400 2,254 -0.00(-0.01%)
Jul 24, 2023 1.393 1.450 1.380 1.400 25,033 +0.02(+1.46%)
Jul 21, 2023 1.360 1.421 1.331 1.380 10,291 +0.00(+0.00%)
Jul 20, 2023 1.450 1.450 1.320 1.380 20,454 +0.04(+2.99%)
Jul 19, 2023 1.345 1.345 1.310 1.340 5,158 -0.03(-2.19%)
Jul 18, 2023 1.370 1.415 1.355 1.370 9,765 -0.08(-5.52%)
Jul 17, 2023 1.410 1.460 1.410 1.450 11,752 +0.00(+0.00%)
Jul 14, 2023 1.420 1.460 1.420 1.450 16,547 -0.01(-0.68%)
Jul 13, 2023 1.370 1.476 1.370 1.460 46,053 +0.09(+6.57%)
Jul 12, 2023 1.290 1.390 1.270 1.370 65,867 +0.13(+10.48%)
Jul 11, 2023 1.260 1.280 1.220 1.240 16,890 +0.02(+1.64%)
Jul 10, 2023 1.260 1.260 1.220 1.220 4,650 -0.04(-3.17%)
Jul 07, 2023 1.270 1.280 1.230 1.260 20,618 +0.00(+0.00%)
Jul 06, 2023 1.300 1.360 1.260 1.260 18,643 -0.04(-3.08%)
Jul 05, 2023 1.310 1.359 1.300 1.300 11,918 +0.01(+0.78%)
Jul 03, 2023 1.350 1.350 1.290 1.290 7,275 -0.07(-5.15%)
Jun 30, 2023 1.350 1.390 1.290 1.360 98,093 +0.04(+3.03%)
Jun 29, 2023 1.330 1.390 1.292 1.320 36,747 -0.03(-2.22%)
Jun 28, 2023 1.360 1.416 1.340 1.350 37,456 -0.07(-4.93%)
Jun 27, 2023 1.360 1.440 1.360 1.420 16,980 +0.06(+4.41%)
Jun 26, 2023 1.310 1.530 1.310 1.360 46,965 +0.02(+1.49%)
Jun 23, 2023 1.490 1.490 1.340 1.340 40,392 -0.13(-8.84%)
Jun 22, 2023 1.570 1.570 1.455 1.470 27,885 -0.10(-6.37%)
Jun 21, 2023 1.730 1.731 1.480 1.570 584,464 -0.06(-3.68%)
Jun 20, 2023 1.680 1.700 1.630 1.630 10,857 -0.05(-2.98%)
Jun 16, 2023 1.680 1.700 1.614 1.680 64,191 +0.02(+1.20%)
Jun 15, 2023 1.630 1.674 1.610 1.660 27,164 +0.07(+4.40%)
Jun 14, 2023 1.505 1.670 1.469 1.590 66,003 +0.09(+6.00%)
Jun 13, 2023 1.530 1.540 1.500 1.500 3,922 -0.02(-1.32%)
Jun 12, 2023 1.540 1.540 1.500 1.520 10,914 +0.01(+0.66%)
Jun 09, 2023 1.460 1.600 1.430 1.510 41,619 +0.05(+3.42%)
Jun 08, 2023 1.380 1.477 1.380 1.460 18,930 +0.07(+5.04%)
Jun 07, 2023 1.340 1.440 1.290 1.390 77,093 +0.09(+6.92%)
Jun 06, 2023 1.290 1.350 1.260 1.300 30,376 +0.01(+0.78%)
Jun 05, 2023 1.240 1.320 1.240 1.290 10,415 +0.03(+2.38%)
Jun 02, 2023 1.280 1.360 1.260 1.260 23,683 -0.02(-1.56%)
Jun 01, 2023 1.330 1.400 1.280 1.280 27,716 -0.09(-6.57%)
May 31, 2023 1.500 1.577 1.355 1.370 38,735 -0.17(-11.04%)
May 30, 2023 1.500 1.560 1.480 1.540 31,791 +0.00(+0.00%)
May 26, 2023 1.570 1.570 1.480 1.540 10,474 +0.01(+0.65%)
May 25, 2023 1.512 1.610 1.512 1.530 19,592 -0.09(-5.56%)
May 24, 2023 1.685 1.685 1.570 1.620 14,475 -0.05(-2.99%)
May 23, 2023 1.650 1.680 1.650 1.670 19,134 -0.04(-2.34%)
May 22, 2023 1.640 1.760 1.539 1.710 54,593 +0.13(+8.23%)
May 19, 2023 1.360 1.788 1.360 1.580 149,126 +0.20(+14.49%)
May 18, 2023 1.140 1.420 1.140 1.380 96,692 +0.18(+15.00%)
May 17, 2023 1.250 1.350 1.182 1.200 27,340 +0.03(+2.56%)
May 16, 2023 1.200 1.210 1.170 1.170 33,600 -0.08(-6.40%)
May 15, 2023 1.140 1.350 1.080 1.250 122,609 +0.13(+11.61%)
May 12, 2023 1.170 1.249 1.110 1.120 21,599 -0.10(-8.20%)
May 11, 2023 1.250 1.350 1.215 1.220 40,131 -0.03(-2.40%)
May 10, 2023 1.280 1.300 1.250 1.250 8,314 -0.04(-3.10%)
May 09, 2023 1.360 1.360 1.290 1.290 26,489 -0.05(-3.73%)
May 08, 2023 1.410 1.490 1.340 1.340 28,351 -0.11(-7.59%)
May 05, 2023 1.390 1.470 1.390 1.450 36,757 +0.07(+5.07%)
May 04, 2023 1.310 1.410 1.310 1.380 32,056 +0.05(+3.76%)
May 03, 2023 1.350 1.410 1.310 1.330 18,178 -0.02(-1.48%)
May 02, 2023 1.355 1.380 1.325 1.350 20,466 +0.00(+0.00%)
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.