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

Biomerica Inc (NQ: BMRA )

0.7800 +0.0300 (+4.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.7600 0.7897 0.7500 0.7510 35,885 +0.01(+1.72%)
Apr 16, 2024 0.7860 0.8100 0.7301 0.7383 63,942 -0.03(-4.12%)
Apr 15, 2024 0.8200 0.8346 0.7700 0.7700 132,974 -0.06(-7.00%)
Apr 12, 2024 0.8400 0.8549 0.8100 0.8280 63,909 +0.02(+2.02%)
Apr 11, 2024 0.8103 0.8900 0.8088 0.8116 280,155 +0.00(+0.20%)
Apr 10, 2024 0.8100 0.8800 0.8100 0.8100 25,811 -0.02(-1.87%)
Apr 09, 2024 0.8110 0.8500 0.8110 0.8254 26,508 +0.01(+1.79%)
Apr 08, 2024 0.8600 0.8850 0.8104 0.8109 52,585 -0.03(-3.48%)
Apr 05, 2024 0.8400 0.8849 0.8200 0.8401 80,407 +0.00(+0.37%)
Apr 04, 2024 0.8429 0.8502 0.8201 0.8370 20,396 +0.00(+0.31%)
Apr 03, 2024 0.8400 0.8792 0.8201 0.8344 38,374 -0.02(-2.50%)
Apr 02, 2024 0.8451 0.9100 0.8312 0.8558 78,192 +0.00(+0.39%)
Apr 01, 2024 0.8851 0.9100 0.8400 0.8525 61,934 +0.02(+2.46%)
Mar 28, 2024 0.9100 0.9500 0.8200 0.8320 83,983 -0.06(-6.52%)
Mar 27, 2024 0.8500 0.9000 0.8500 0.8900 62,683 +0.00(+0.00%)
Mar 26, 2024 0.8542 0.9100 0.8400 0.8900 50,555 +0.02(+2.26%)
Mar 25, 2024 0.8800 0.9550 0.8403 0.8703 134,011 -0.02(-1.95%)
Mar 22, 2024 1.010 1.040 0.8500 0.8876 147,710 -0.11(-11.24%)
Mar 21, 2024 1.080 1.080 0.9900 1.000 21,039 -0.08(-7.41%)
Mar 20, 2024 1.100 1.190 1.030 1.080 40,467 -0.03(-2.70%)
Mar 19, 2024 1.080 1.140 1.060 1.110 24,233 +0.04(+3.26%)
Mar 18, 2024 1.060 1.130 1.050 1.075 17,866 +0.01(+1.42%)
Mar 15, 2024 1.030 1.080 1.030 1.060 21,074 +0.03(+2.91%)
Mar 14, 2024 1.084 1.084 1.000 1.030 37,556 +0.01(+0.98%)
Mar 13, 2024 1.020 1.060 1.010 1.020 30,027 +0.00(+0.00%)
Mar 12, 2024 1.060 1.090 1.010 1.020 26,441 -0.03(-2.86%)
Mar 11, 2024 1.090 1.100 1.030 1.050 29,383 -0.04(-3.67%)
Mar 08, 2024 1.140 1.160 1.080 1.090 39,633 -0.05(-4.39%)
Mar 07, 2024 1.160 1.190 1.120 1.140 16,003 -0.03(-2.56%)
Mar 06, 2024 1.200 1.240 1.170 1.170 47,637 -0.04(-3.31%)
Mar 05, 2024 1.220 1.250 1.200 1.210 17,692 -0.01(-0.82%)
Mar 04, 2024 1.190 1.248 1.190 1.220 20,760 +0.02(+1.67%)
Mar 01, 2024 1.220 1.240 1.180 1.200 30,630 -0.02(-1.64%)
Feb 29, 2024 1.210 1.240 1.210 1.220 15,932 -0.01(-0.81%)
Feb 28, 2024 1.250 1.270 1.208 1.230 29,254 -0.02(-1.60%)
Feb 27, 2024 1.220 1.340 1.199 1.250 61,213 +0.04(+3.31%)
Feb 26, 2024 1.300 1.330 1.131 1.210 96,551 -0.08(-6.20%)
Feb 23, 2024 1.160 1.350 1.150 1.290 206,934 +0.14(+12.50%)
Feb 22, 2024 1.090 1.160 1.040 1.147 113,620 +0.07(+6.18%)
Feb 21, 2024 1.050 1.090 1.030 1.080 53,397 +0.06(+5.37%)
Feb 20, 2024 1.060 1.060 1.010 1.025 50,023 -0.04(-3.30%)
Feb 16, 2024 0.9800 1.080 0.9681 1.060 110,017 +0.09(+9.72%)
Feb 15, 2024 0.9604 0.9881 0.9364 0.9661 37,178 -0.02(-2.42%)
Feb 14, 2024 1.000 1.017 0.9500 0.9901 58,126 +0.00(+0.01%)
Feb 13, 2024 0.9700 1.010 0.9505 0.9900 79,550 +0.04(+4.16%)
Feb 12, 2024 0.9200 0.9900 0.9000 0.9505 30,282 +0.02(+2.38%)
Feb 09, 2024 0.8500 0.9400 0.8281 0.9284 34,508 +0.08(+9.13%)
Feb 08, 2024 0.8500 0.8924 0.8110 0.8507 63,438 -0.01(-1.40%)
Feb 07, 2024 0.8400 0.9250 0.8400 0.8628 129,194 +0.01(+0.90%)
Feb 06, 2024 0.8613 0.8800 0.8400 0.8551 32,321 +0.03(+3.65%)
Feb 05, 2024 0.9000 0.9001 0.8250 0.8250 93,556 -0.08(-9.26%)
Feb 02, 2024 0.9200 0.9300 0.9000 0.9092 36,043 +0.00(+0.09%)
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.