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

Biomerica Inc (NQ: BMRA )

0.7462 -0.0238 (-3.09%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 16, 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, 2019 2.409 2.528 2.400 2.528 1,957 +0.07(+2.67%)
Jan 30, 2019 2.500 2.500 2.457 2.462 1,602 -0.10(-3.75%)
Jan 29, 2019 2.581 2.581 2.500 2.558 2,147 -0.11(-4.11%)
Jan 28, 2019 2.660 2.669 2.559 2.668 1,174 +0.13(+5.04%)
Jan 25, 2019 2.500 2.540 2.400 2.540 9,600 +0.03(+1.20%)
Jan 24, 2019 2.507 2.603 2.500 2.510 1,588 -0.03(-1.18%)
Jan 23, 2019 2.500 2.751 2.440 2.540 8,232 +0.05(+2.01%)
Jan 22, 2019 2.470 2.500 2.230 2.490 14,260 +0.09(+3.75%)
Jan 18, 2019 2.500 2.500 2.330 2.400 13,400 -0.05(-2.04%)
Jan 17, 2019 2.194 2.500 2.194 2.450 17,100 +0.28(+12.90%)
Jan 16, 2019 2.070 2.230 2.060 2.170 17,904 +0.10(+4.58%)
Jan 15, 2019 2.100 2.266 1.971 2.075 8,337 -0.03(-1.20%)
Jan 14, 2019 2.050 2.150 2.040 2.100 1,732 +0.06(+2.94%)
Jan 11, 2019 2.200 2.200 1.935 2.040 15,400 -0.19(-8.52%)
Jan 10, 2019 1.990 2.230 1.924 2.230 5,770 +0.26(+13.20%)
Jan 09, 2019 1.950 2.250 1.950 1.970 25,161 +0.00(+0.00%)
Jan 08, 2019 1.900 1.970 1.900 1.970 2,815 +0.03(+1.55%)
Jan 07, 2019 1.968 1.968 1.864 1.940 9,988 -0.02(-1.02%)
Jan 04, 2019 1.920 1.980 1.910 1.960 4,300 +0.04(+2.29%)
Jan 03, 2019 1.910 1.950 1.900 1.916 5,173 -0.02(-1.23%)
Jan 02, 2019 1.700 2.090 1.700 1.940 7,387 +0.24(+14.12%)
Dec 31, 2018 1.790 1.840 1.700 1.700 27,500 -0.09(-5.03%)
Dec 28, 2018 1.840 1.910 1.600 1.790 44,200 -0.04(-2.19%)
Dec 27, 2018 1.980 2.117 1.830 1.830 22,349 -0.16(-8.04%)
Dec 26, 2018 2.060 2.299 1.990 1.990 30,961 -0.07(-3.40%)
Dec 24, 2018 2.050 2.060 2.010 2.060 22,000 +0.04(+1.98%)
Dec 21, 2018 2.290 2.310 1.820 2.020 68,800 -0.23(-10.22%)
Dec 20, 2018 2.390 2.450 2.250 2.250 13,934 -0.14(-5.86%)
Dec 19, 2018 2.600 2.610 2.390 2.390 10,296 -0.04(-1.65%)
Dec 18, 2018 2.555 2.555 2.410 2.430 8,188 -0.04(-1.62%)
Dec 17, 2018 2.440 2.579 2.440 2.470 8,998 -0.13(-5.00%)
Dec 14, 2018 2.570 2.650 2.570 2.600 800 -0.01(-0.38%)
Dec 13, 2018 2.520 2.620 2.520 2.610 3,358 +0.18(+7.41%)
Dec 12, 2018 2.540 2.680 2.390 2.430 19,542 -0.09(-3.53%)
Dec 11, 2018 2.620 2.620 2.510 2.519 12,598 +0.03(+1.16%)
Dec 10, 2018 2.767 2.767 2.490 2.490 6,506 -0.12(-4.60%)
Dec 07, 2018 2.670 2.700 2.550 2.610 45,500 -0.09(-3.33%)
Dec 06, 2018 2.810 2.810 2.650 2.700 3,532 -0.12(-4.26%)
Dec 04, 2018 2.870 2.870 2.760 2.820 4,500 +0.00(+0.00%)
Dec 03, 2018 2.810 2.900 2.761 2.820 4,696 +0.01(+0.36%)
Nov 30, 2018 2.890 2.980 2.810 2.810 11,100 -0.06(-2.23%)
Nov 29, 2018 2.950 3.015 2.810 2.874 5,861 -0.06(-1.90%)
Nov 28, 2018 3.040 3.230 2.868 2.930 114,374 +0.01(+0.34%)
Nov 27, 2018 2.900 2.957 2.900 2.920 841 -0.02(-0.68%)
Nov 26, 2018 2.900 2.950 2.900 2.940 2,245 +0.10(+3.52%)
Nov 23, 2018 2.910 2.920 2.840 2.840 3,300 -0.13(-4.45%)
Nov 21, 2018 2.972 2.972 2.972 0 +0.03(+1.10%)
Nov 20, 2018 2.950 3.005 2.900 2.940 63,386 +0.00(+0.00%)
Nov 19, 2018 2.906 3.000 2.906 2.940 4,874 -0.01(-0.34%)
Nov 16, 2018 2.970 2.970 2.910 2.950 4,300 +0.02(+0.69%)
Nov 15, 2018 2.954 2.960 2.900 2.930 4,873 -0.02(-0.59%)
Nov 14, 2018 2.900 2.947 2.900 2.947 1,332 +0.05(+1.63%)
Nov 13, 2018 2.800 2.970 2.792 2.900 11,455 +0.10(+3.57%)
Nov 12, 2018 3.050 3.050 2.790 2.800 10,932 -0.26(-8.50%)
Nov 09, 2018 2.840 3.060 2.840 3.060 115,100 +0.23(+8.13%)
Nov 08, 2018 2.760 2.990 2.760 2.830 20,530 -0.03(-0.99%)
Nov 07, 2018 2.749 3.000 2.650 2.858 107,294 +0.27(+10.36%)
Nov 06, 2018 2.670 2.703 2.570 2.590 17,097 -0.07(-2.63%)
Nov 05, 2018 2.800 2.800 2.660 2.660 14,513 +0.01(+0.38%)
Nov 02, 2018 2.750 2.750 2.510 2.650 8,500 -0.08(-2.93%)
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.