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

Biomerica Inc (NQ: BMRA )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2022 3.900 4.300 4.260 82,495 +0.32(+8.12%)
Jan 28, 2022 3.920 4.061 3.870 3.940 90,614 -0.02(-0.51%)
Jan 27, 2022 4.140 4.300 3.770 3.960 157,563 +0.01(+0.25%)
Jan 26, 2022 4.210 4.299 3.930 3.950 88,345 -0.30(-7.06%)
Jan 25, 2022 4.060 4.280 4.060 4.250 33,410 +0.10(+2.41%)
Jan 24, 2022 4.230 4.320 3.830 4.150 147,668 -0.22(-5.03%)
Jan 21, 2022 4.360 4.520 4.180 4.370 152,566 -0.22(-4.79%)
Jan 20, 2022 4.550 4.700 4.410 4.590 115,334 -0.01(-0.22%)
Jan 19, 2022 4.600 4.683 4.450 4.600 113,839 +0.09(+2.00%)
Jan 18, 2022 4.360 4.630 4.260 4.510 121,486 +0.12(+2.73%)
Jan 14, 2022 4.390 0 +0.23(+5.53%)
Jan 13, 2022 4.330 4.500 4.030 4.160 234,261 -0.34(-7.56%)
Jan 12, 2022 4.450 4.540 4.340 4.500 135,168 +0.00(+0.00%)
Jan 11, 2022 4.420 4.535 4.310 4.500 66,474 +0.19(+4.41%)
Jan 10, 2022 4.200 4.400 4.055 4.310 92,144 +0.13(+3.11%)
Jan 07, 2022 4.360 4.451 4.150 4.180 57,969 -0.16(-3.69%)
Jan 06, 2022 4.140 4.450 3.910 4.340 151,058 +0.20(+4.83%)
Jan 05, 2022 4.120 4.220 4.010 4.140 82,214 -0.01(-0.24%)
Jan 04, 2022 4.230 4.250 4.020 4.150 55,758 -0.01(-0.24%)
Jan 03, 2022 3.980 4.200 3.800 4.160 51,218 +0.27(+6.94%)
Dec 31, 2021 3.900 3.978 3.850 3.890 98,517 -0.01(-0.26%)
Dec 30, 2021 3.920 4.085 3.900 3.900 76,868 -0.04(-1.02%)
Dec 29, 2021 3.980 4.070 3.840 3.940 104,187 +0.01(+0.25%)
Dec 28, 2021 4.150 4.215 3.900 3.930 117,002 -0.22(-5.30%)
Dec 27, 2021 4.170 4.390 4.110 4.150 129,363 -0.05(-1.19%)
Dec 23, 2021 4.410 4.459 4.200 4.200 171,998 -0.17(-3.89%)
Dec 22, 2021 4.310 4.468 4.270 4.370 50,175 +0.00(+0.00%)
Dec 21, 2021 4.140 4.516 4.140 4.370 289,669 +0.26(+6.33%)
Dec 20, 2021 4.040 4.230 3.960 4.110 99,905 -0.08(-1.91%)
Dec 17, 2021 3.930 4.280 3.820 4.190 271,126 +0.19(+4.75%)
Dec 16, 2021 4.280 4.540 3.720 4.000 2,791,057 -0.06(-1.48%)
Dec 15, 2021 4.240 4.290 4.020 4.060 137,988 -0.17(-4.02%)
Dec 14, 2021 4.150 4.340 4.150 4.230 34,348 +0.00(+0.00%)
Dec 13, 2021 4.440 4.440 4.170 4.230 83,795 -0.17(-3.86%)
Dec 10, 2021 4.410 4.580 4.359 4.400 48,215 -0.06(-1.35%)
Dec 09, 2021 4.640 4.710 4.400 4.460 39,126 -0.18(-3.88%)
Dec 08, 2021 4.595 4.720 4.461 4.640 62,031 +0.05(+1.09%)
Dec 07, 2021 4.500 4.720 4.402 4.590 57,687 +0.17(+3.85%)
Dec 06, 2021 4.390 4.470 4.180 4.420 65,677 +0.11(+2.55%)
Dec 03, 2021 4.520 4.520 4.270 4.310 117,169 -0.17(-3.79%)
Dec 02, 2021 4.420 4.552 4.285 4.480 51,501 +0.05(+1.13%)
Dec 01, 2021 4.890 4.890 4.290 4.430 172,413 -0.42(-8.66%)
Nov 30, 2021 4.820 4.940 4.775 4.850 123,078 +0.02(+0.41%)
Nov 29, 2021 5.020 5.020 4.820 4.830 57,957 -0.16(-3.21%)
Nov 26, 2021 4.840 5.050 4.835 4.990 76,285 -0.08(-1.58%)
Nov 24, 2021 5.000 5.120 4.870 5.070 126,508 +0.06(+1.20%)
Nov 23, 2021 4.770 5.090 4.730 5.010 146,940 +0.17(+3.51%)
Nov 22, 2021 5.190 5.190 4.780 4.840 226,342 -0.24(-4.72%)
Nov 19, 2021 4.780 5.080 4.775 5.080 237,415 +0.32(+6.72%)
Nov 18, 2021 5.000 4.800 4.720 4.760 95,916 -0.21(-4.23%)
Nov 17, 2021 4.700 5.010 4.650 4.970 192,404 +0.25(+5.30%)
Nov 16, 2021 4.640 4.760 4.490 4.720 153,890 +0.02(+0.43%)
Nov 15, 2021 4.800 4.930 4.570 4.700 191,862 -0.07(-1.47%)
Nov 12, 2021 4.560 5.390 4.510 4.770 1,157,591 +0.18(+3.92%)
Nov 11, 2021 4.770 4.920 4.500 4.590 187,745 -0.19(-3.97%)
Nov 10, 2021 4.390 4.780 488,955 +0.47(+10.90%)
Nov 09, 2021 4.700 4.740 4.280 4.310 178,115 -0.47(-9.83%)
Nov 08, 2021 5.240 5.250 4.604 4.780 604,631 -0.15(-3.04%)
Nov 05, 2021 4.460 4.940 4.360 4.930 394,838 +0.52(+11.79%)
Nov 04, 2021 4.420 4.474 4.295 4.410 92,685 -0.08(-1.78%)
Nov 03, 2021 4.250 4.500 4.250 4.490 116,298 +0.24(+5.65%)
Nov 02, 2021 4.450 4.460 4.140 4.250 150,125 -0.20(-4.49%)
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.