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 (%)
Aug 30, 2019 2.950 3.180 2.760 2.820 57,800 +0.06(+2.17%)
Aug 29, 2019 2.870 2.890 2.750 2.760 15,311 -0.14(-4.83%)
Aug 28, 2019 2.620 2.910 2.460 2.900 32,559 +0.28(+10.69%)
Aug 27, 2019 2.890 3.060 2.560 2.620 46,896 -0.19(-6.93%)
Aug 26, 2019 2.881 2.890 2.815 2.815 10,235 -0.04(-1.23%)
Aug 23, 2019 2.920 3.010 2.710 2.850 48,400 -0.07(-2.40%)
Aug 22, 2019 2.940 2.940 2.861 2.920 1,421 +0.02(+0.69%)
Aug 21, 2019 3.030 3.030 2.830 2.900 40,639 -0.01(-0.34%)
Aug 20, 2019 3.060 3.205 2.775 2.910 37,591 -0.21(-6.73%)
Aug 19, 2019 3.216 3.216 3.020 3.120 24,765 -0.08(-2.50%)
Aug 16, 2019 3.110 3.210 3.110 3.200 8,100 +0.05(+1.59%)
Aug 15, 2019 3.041 3.440 3.018 3.150 68,188 +0.15(+5.00%)
Aug 14, 2019 3.400 3.400 2.870 3.000 50,140 -0.43(-12.54%)
Aug 13, 2019 3.460 3.500 3.361 3.430 8,004 +0.02(+0.45%)
Aug 12, 2019 3.432 3.540 3.370 3.415 26,230 -0.05(-1.31%)
Aug 09, 2019 3.440 3.500 3.420 3.460 14,400 +0.08(+2.36%)
Aug 08, 2019 3.420 3.580 3.380 3.380 67,092 +0.07(+2.12%)
Aug 07, 2019 3.320 3.630 3.310 3.310 61,707 -0.01(-0.30%)
Aug 06, 2019 3.230 3.390 3.230 3.320 13,996 +0.12(+3.75%)
Aug 05, 2019 3.305 3.433 3.200 3.200 18,541 -0.27(-7.78%)
Aug 02, 2019 3.600 3.618 3.400 3.470 14,000 -0.03(-0.86%)
Aug 01, 2019 3.550 3.580 3.300 3.500 56,409 -0.03(-0.85%)
Jul 31, 2019 3.540 3.690 3.530 3.530 60,834 +0.05(+1.44%)
Jul 30, 2019 3.010 3.570 3.010 3.480 157,261 +0.39(+12.62%)
Jul 29, 2019 3.010 3.100 2.960 3.090 12,031 +0.10(+3.35%)
Jul 26, 2019 3.030 3.070 2.990 2.990 33,200 -0.07(-2.29%)
Jul 25, 2019 3.020 3.060 3.020 3.060 8,485 +0.04(+1.32%)
Jul 24, 2019 2.970 3.020 2.820 3.020 33,702 +0.03(+1.00%)
Jul 23, 2019 2.910 3.045 2.880 2.990 21,296 +0.14(+4.74%)
Jul 22, 2019 2.940 2.982 2.848 2.855 39,828 -0.13(-4.20%)
Jul 19, 2019 2.920 3.000 2.910 2.980 30,100 +0.10(+3.47%)
Jul 18, 2019 2.960 2.970 2.880 2.880 10,804 -0.02(-0.69%)
Jul 17, 2019 2.860 3.040 2.860 2.900 96,130 +0.08(+2.84%)
Jul 16, 2019 2.830 2.930 2.820 2.820 21,357 +0.02(+0.71%)
Jul 15, 2019 2.960 2.980 2.650 2.800 75,862 -0.06(-2.10%)
Jul 12, 2019 3.040 3.100 2.820 2.860 65,300 -0.15(-4.98%)
Jul 11, 2019 2.700 3.200 2.700 3.010 212,535 +0.37(+14.02%)
Jul 10, 2019 2.611 2.680 2.600 2.640 26,622 +0.05(+1.93%)
Jul 09, 2019 2.687 2.711 2.540 2.590 16,156 -0.13(-4.78%)
Jul 08, 2019 2.717 2.740 2.692 2.720 15,289 +0.03(+1.10%)
Jul 05, 2019 2.675 2.715 2.670 2.691 29,700 +0.02(+0.58%)
Jul 03, 2019 2.680 2.731 2.675 2.675 1,500 +0.05(+2.10%)
Jul 02, 2019 2.630 2.650 2.582 2.620 10,919 -0.02(-0.88%)
Jul 01, 2019 2.643 2.643 2.643 2.643 405 +0.04(+1.66%)
Jun 28, 2019 2.570 2.737 2.565 2.600 31,500 +0.05(+1.96%)
Jun 27, 2019 2.550 2.640 2.550 2.550 12,550 +0.00(+0.00%)
Jun 26, 2019 2.520 2.600 2.520 2.550 23,983 +0.03(+1.19%)
Jun 25, 2019 2.500 2.540 2.450 2.520 14,786 +0.05(+2.02%)
Jun 24, 2019 2.400 2.550 2.400 2.470 86,887 +0.11(+4.66%)
Jun 21, 2019 2.430 2.440 2.360 2.360 4,700 +0.01(+0.43%)
Jun 20, 2019 2.480 2.520 2.320 2.350 32,795 -0.10(-4.08%)
Jun 19, 2019 2.240 2.500 2.240 2.450 40,595 +0.21(+9.22%)
Jun 18, 2019 2.260 2.308 2.243 2.243 10,897 +0.03(+1.50%)
Jun 17, 2019 2.210 2.360 2.210 2.210 41,975 -0.14(-5.76%)
Jun 14, 2019 2.280 2.380 2.270 2.345 4,700 +0.02(+0.64%)
Jun 13, 2019 2.320 2.428 2.230 2.330 8,771 -0.11(-4.51%)
Jun 12, 2019 2.370 2.480 2.350 2.440 11,622 +0.04(+1.67%)
Jun 11, 2019 2.470 2.480 2.210 2.400 4,313 -0.09(-3.46%)
Jun 10, 2019 2.452 2.570 2.434 2.486 14,590 -0.09(-3.64%)
Jun 07, 2019 2.500 2.610 2.366 2.580 24,500 +0.08(+3.20%)
Jun 06, 2019 2.300 2.540 2.160 2.500 93,087 +0.13(+5.49%)
Jun 05, 2019 2.590 2.770 2.210 2.370 464,674 +0.18(+7.97%)
Jun 04, 2019 2.250 2.250 2.171 2.195 854 -0.08(-3.30%)
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.