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

Biomerica Inc (NQ: BMRA )

0.7600 +0.0100 (+1.33%)
Streaming Delayed Price Updated: 3:59 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 28, 2023 1.300 1.361 1.270 1.330 98,786 +0.03(+2.31%)
Apr 27, 2023 1.240 1.340 1.240 1.300 57,511 +0.06(+4.84%)
Apr 26, 2023 1.270 1.300 1.180 1.240 174,521 -0.07(-5.34%)
Apr 25, 2023 1.350 1.440 1.270 1.310 68,036 -0.03(-2.25%)
Apr 24, 2023 1.720 1.720 1.180 1.340 121,736 -0.39(-22.54%)
Apr 21, 2023 1.685 1.770 1.685 1.730 29,222 +0.06(+3.59%)
Apr 20, 2023 1.670 1.700 1.670 1.670 10,036 -0.01(-0.60%)
Apr 19, 2023 1.650 1.730 1.650 1.680 21,456 +0.03(+1.82%)
Apr 18, 2023 1.650 1.750 1.650 1.650 18,882 -0.08(-4.62%)
Apr 17, 2023 1.660 1.790 1.620 1.730 67,911 +0.05(+3.04%)
Apr 14, 2023 1.720 1.790 1.675 1.679 26,530 -0.04(-2.38%)
Apr 13, 2023 1.730 1.800 1.720 1.720 19,772 -0.01(-0.58%)
Apr 12, 2023 1.825 1.846 1.730 1.730 10,458 -0.14(-7.49%)
Apr 11, 2023 1.830 1.890 1.830 1.870 7,920 +0.07(+3.89%)
Apr 10, 2023 1.710 1.850 1.710 1.800 16,006 +0.06(+3.45%)
Apr 06, 2023 1.740 1.760 1.703 1.740 76,079 +0.00(+0.00%)
Apr 05, 2023 1.800 1.810 1.710 1.740 62,356 -0.05(-2.79%)
Apr 04, 2023 1.820 1.870 1.750 1.790 46,530 -0.06(-3.24%)
Apr 03, 2023 1.850 1.880 1.815 1.850 17,485 -0.02(-1.07%)
Mar 31, 2023 1.860 1.920 1.820 1.870 12,301 -0.01(-0.53%)
Mar 30, 2023 1.880 1.950 1.870 1.880 10,132 +0.00(+0.00%)
Mar 29, 2023 1.850 1.920 1.850 1.880 18,198 +0.01(+0.53%)
Mar 28, 2023 1.940 1.990 1.850 1.870 43,899 -0.12(-6.03%)
Mar 27, 2023 1.980 1.990 1.940 1.990 10,083 +0.01(+0.51%)
Mar 24, 2023 1.870 1.990 1.870 1.980 7,823 +0.06(+3.13%)
Mar 23, 2023 1.860 2.110 1.860 1.920 42,248 +0.06(+3.23%)
Mar 22, 2023 2.200 2.205 1.835 1.860 228,890 -0.37(-16.59%)
Mar 21, 2023 2.310 2.310 2.230 2.230 7,021 -0.03(-1.33%)
Mar 20, 2023 2.290 2.295 2.260 2.260 4,928 +0.00(+0.00%)
Mar 17, 2023 2.253 2.300 2.250 2.260 12,061 -0.04(-1.74%)
Mar 16, 2023 2.300 2.300 2.250 2.300 8,685 +0.04(+1.77%)
Mar 15, 2023 2.280 2.360 2.250 2.260 21,334 -0.05(-2.16%)
Mar 14, 2023 2.310 2.400 2.308 2.310 29,673 -0.07(-2.94%)
Mar 13, 2023 2.470 2.470 2.290 2.380 28,322 +0.07(+3.03%)
Mar 10, 2023 2.424 2.424 2.280 2.310 17,932 -0.07(-2.94%)
Mar 09, 2023 2.400 2.400 2.350 2.380 9,611 -0.02(-0.83%)
Mar 08, 2023 2.330 2.480 2.330 2.400 35,322 +0.11(+4.80%)
Mar 07, 2023 2.250 2.344 2.250 2.290 32,615 +0.04(+1.78%)
Mar 06, 2023 2.250 2.397 2.250 2.250 72,764 +0.00(+0.00%)
Mar 03, 2023 2.500 2.500 2.250 2.250 513,021 -0.53(-19.06%)
Mar 02, 2023 2.780 2.780 2.740 2.780 18,646 +0.09(+3.35%)
Mar 01, 2023 2.670 2.770 2.650 2.690 11,703 -0.01(-0.37%)
Feb 28, 2023 2.663 2.730 2.663 2.700 18,660 +0.03(+1.12%)
Feb 27, 2023 2.650 2.730 2.650 2.670 14,175 -0.01(-0.37%)
Feb 24, 2023 2.670 2.770 2.620 2.680 20,732 -0.03(-1.11%)
Feb 23, 2023 2.860 2.910 2.710 2.710 29,416 -0.13(-4.58%)
Feb 22, 2023 2.860 2.930 2.840 2.840 21,820 -0.09(-3.07%)
Feb 21, 2023 3.020 3.020 2.930 2.930 6,802 -0.04(-1.35%)
Feb 17, 2023 2.970 3.060 2.960 2.970 40,940 -0.01(-0.34%)
Feb 16, 2023 2.971 2.990 2.930 2.980 20,855 +0.04(+1.19%)
Feb 15, 2023 2.925 2.945 2.890 2.945 12,314 +0.05(+1.90%)
Feb 14, 2023 2.860 2.920 2.850 2.890 13,362 -0.01(-0.34%)
Feb 13, 2023 2.880 2.920 2.850 2.900 35,057 -0.02(-0.68%)
Feb 10, 2023 2.900 2.950 2.895 2.920 14,700 +0.01(+0.34%)
Feb 09, 2023 2.850 2.952 2.850 2.910 33,192 +0.04(+1.39%)
Feb 08, 2023 2.870 2.880 2.860 2.870 11,267 +0.00(+0.00%)
Feb 07, 2023 2.880 2.880 2.840 2.870 25,507 +0.04(+1.41%)
Feb 06, 2023 2.920 2.980 2.830 2.830 39,940 -0.13(-4.39%)
Feb 03, 2023 2.975 3.000 2.950 2.960 8,319 +0.01(+0.34%)
Feb 02, 2023 2.970 3.020 2.930 2.950 14,101 -0.01(-0.34%)
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.