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 31, 2020 7.250 7.470 7.070 7.260 275,040 -0.11(-1.49%)
Aug 28, 2020 7.390 7.550 7.150 7.370 264,400 -0.10(-1.34%)
Aug 27, 2020 7.300 7.620 7.180 7.470 357,987 -0.17(-2.23%)
Aug 26, 2020 7.320 7.850 7.300 7.640 266,844 +0.26(+3.52%)
Aug 25, 2020 7.340 7.430 7.110 7.380 204,348 +0.02(+0.27%)
Aug 24, 2020 7.680 7.820 7.210 7.360 271,907 -0.36(-4.66%)
Aug 21, 2020 7.790 7.920 7.610 7.720 341,400 -0.07(-0.90%)
Aug 20, 2020 7.670 7.870 7.610 7.790 184,222 +0.01(+0.13%)
Aug 19, 2020 7.970 8.060 7.570 7.780 242,148 -0.16(-2.02%)
Aug 18, 2020 7.460 8.080 7.320 7.940 308,067 +0.43(+5.73%)
Aug 17, 2020 8.190 8.190 7.510 7.510 553,699 -0.71(-8.64%)
Aug 14, 2020 8.370 8.480 7.990 8.220 502,700 -0.26(-3.07%)
Aug 13, 2020 9.000 9.070 8.450 8.480 591,684 -0.64(-7.02%)
Aug 12, 2020 9.190 9.740 8.910 9.120 3,301,831 +0.55(+6.42%)
Aug 11, 2020 8.530 8.680 8.160 8.570 379,883 +0.12(+1.42%)
Aug 10, 2020 8.850 8.920 8.390 8.450 451,051 -0.36(-4.09%)
Aug 07, 2020 8.870 9.030 8.630 8.810 257,300 -0.06(-0.68%)
Aug 06, 2020 8.800 9.030 8.580 8.870 334,068 +0.01(+0.11%)
Aug 05, 2020 9.090 9.200 8.840 8.860 410,493 -0.12(-1.34%)
Aug 04, 2020 9.180 9.300 8.960 8.980 566,842 -0.27(-2.92%)
Aug 03, 2020 9.140 9.520 8.940 9.250 379,049 +0.14(+1.54%)
Jul 31, 2020 9.450 9.830 9.060 9.110 560,300 -0.23(-2.46%)
Jul 30, 2020 8.800 9.530 8.740 9.340 394,589 +0.42(+4.71%)
Jul 29, 2020 8.700 9.060 8.300 8.920 577,015 +0.25(+2.88%)
Jul 28, 2020 9.000 9.250 8.670 8.670 456,999 -0.47(-5.14%)
Jul 27, 2020 9.500 9.500 8.650 9.140 769,461 -0.33(-3.48%)
Jul 24, 2020 9.510 9.740 9.130 9.470 489,200 -0.04(-0.42%)
Jul 23, 2020 10.03 10.31 9.270 9.510 693,214 -0.72(-7.04%)
Jul 22, 2020 10.01 10.90 9.300 10.23 1,932,652 +1.12(+12.29%)
Jul 21, 2020 12.56 12.75 8.100 9.110 5,129,166 -2.93(-24.34%)
Jul 20, 2020 10.96 12.72 10.96 12.04 1,380,378 +1.08(+9.85%)
Jul 17, 2020 10.89 11.25 10.40 10.96 836,400 -0.35(-3.09%)
Jul 16, 2020 9.900 11.70 9.900 11.31 3,556,581 +1.75(+18.31%)
Jul 15, 2020 8.730 9.700 8.670 9.560 751,493 +0.86(+9.89%)
Jul 14, 2020 8.580 8.980 8.360 8.700 406,644 +0.00(+0.00%)
Jul 13, 2020 9.000 9.440 8.670 8.700 728,803 -0.22(-2.47%)
Jul 10, 2020 8.610 8.930 8.360 8.920 446,900 +0.23(+2.65%)
Jul 09, 2020 8.370 8.710 7.960 8.690 479,586 +0.42(+5.08%)
Jul 08, 2020 8.050 8.440 8.050 8.270 474,792 +0.23(+2.86%)
Jul 07, 2020 7.630 8.220 7.560 8.040 437,832 +0.24(+3.08%)
Jul 06, 2020 8.300 8.300 7.670 7.800 565,997 -0.58(-6.92%)
Jul 02, 2020 8.320 8.900 8.220 8.380 1,048,000 +0.23(+2.82%)
Jul 01, 2020 7.170 8.200 7.110 8.150 1,461,822 +0.90(+12.41%)
Jun 30, 2020 7.410 7.500 7.100 7.250 303,247 -0.24(-3.20%)
Jun 29, 2020 7.360 7.640 7.110 7.490 441,240 +0.12(+1.63%)
Jun 26, 2020 8.000 8.053 7.140 7.370 722,300 -0.30(-3.91%)
Jun 25, 2020 7.700 8.390 7.560 7.670 1,393,202 +0.09(+1.19%)
Jun 24, 2020 6.740 7.820 6.600 7.580 1,040,446 +0.69(+10.01%)
Jun 23, 2020 7.230 7.230 6.580 6.890 1,188,955 -0.45(-6.13%)
Jun 22, 2020 6.450 8.440 6.170 7.340 7,260,334 +1.28(+21.12%)
Jun 19, 2020 5.700 6.312 5.680 6.060 387,300 +0.41(+7.26%)
Jun 18, 2020 5.780 5.920 5.640 5.650 332,851 -0.19(-3.25%)
Jun 17, 2020 5.960 6.050 5.780 5.840 341,313 -0.23(-3.79%)
Jun 16, 2020 6.190 6.710 5.870 6.070 2,364,867 +0.61(+11.17%)
Jun 15, 2020 5.480 5.760 5.420 5.460 299,083 +0.11(+2.06%)
Jun 12, 2020 5.250 5.490 5.190 5.350 199,900 +0.03(+0.56%)
Jun 11, 2020 5.550 5.700 5.100 5.320 284,339 -0.45(-7.80%)
Jun 10, 2020 6.250 6.380 5.640 5.770 333,279 -0.36(-5.87%)
Jun 09, 2020 5.180 6.340 5.160 6.130 1,427,891 +0.96(+18.57%)
Jun 08, 2020 5.320 5.600 4.930 5.170 608,543 -0.18(-3.36%)
Jun 05, 2020 5.400 5.720 5.350 5.350 322,600 -0.08(-1.47%)
Jun 04, 2020 6.010 6.010 5.350 5.430 603,647 -0.62(-10.25%)
Jun 03, 2020 6.180 6.280 5.831 6.050 244,865 -0.18(-2.89%)
Jun 02, 2020 6.340 6.390 6.100 6.230 221,438 -0.12(-1.89%)
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.