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 (%)
Feb 28, 2018 4.490 4.540 4.470 4.540 46,590 +0.08(+1.79%)
Feb 27, 2018 4.550 4.587 4.410 4.460 9,043 -0.12(-2.62%)
Feb 26, 2018 4.600 4.614 4.321 4.580 16,136 -0.06(-1.29%)
Feb 23, 2018 4.500 4.640 4.480 4.640 39,225 +0.12(+2.65%)
Feb 22, 2018 4.460 4.685 4.399 4.520 58,129 +0.08(+1.80%)
Feb 21, 2018 4.268 4.470 4.221 4.440 16,910 +0.13(+2.99%)
Feb 20, 2018 4.270 4.480 4.270 4.311 18,215 +0.11(+2.64%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.06(-1.41%)
Feb 15, 2018 4.140 4.389 4.090 4.260 44,417 +0.17(+4.16%)
Feb 14, 2018 4.080 4.179 4.030 4.090 15,811 +0.09(+2.25%)
Feb 13, 2018 3.910 4.000 70,565 -0.13(-3.15%)
Feb 12, 2018 4.090 4.325 3.830 4.130 75,224 +0.23(+5.90%)
Feb 09, 2018 3.880 4.000 3.800 3.900 28,403 +0.06(+1.56%)
Feb 08, 2018 3.960 4.010 3.819 3.840 20,665 -0.12(-3.03%)
Feb 07, 2018 4.100 4.100 3.910 3.960 77,961 -0.17(-4.12%)
Feb 06, 2018 4.000 4.200 3.950 4.130 20,465 +0.18(+4.59%)
Feb 05, 2018 3.860 4.035 3.860 3.949 38,976 +0.06(+1.51%)
Feb 02, 2018 4.160 4.268 3.881 3.890 51,718 -0.24(-5.81%)
Feb 01, 2018 4.200 4.382 4.130 4.130 14,799 -0.06(-1.43%)
Jan 31, 2018 4.220 4.740 4.160 4.190 62,475 -0.02(-0.48%)
Jan 30, 2018 4.600 4.600 4.510 4.210 81,685 -0.28(-6.24%)
Jan 29, 2018 4.300 4.600 4.300 4.490 62,039 +0.20(+4.66%)
Jan 26, 2018 4.100 4.300 4.000 4.290 85,292 +0.25(+6.19%)
Jan 25, 2018 4.200 4.248 3.931 4.040 60,118 -0.16(-3.81%)
Jan 24, 2018 3.821 4.310 3.821 4.200 141,364 +0.39(+10.24%)
Jan 23, 2018 3.880 3.970 3.750 3.810 35,772 -0.09(-2.31%)
Jan 22, 2018 4.249 3.880 3.900 129,519 -0.27(-6.47%)
Jan 19, 2018 4.220 4.340 4.100 4.170 38,034 -0.09(-2.11%)
Jan 18, 2018 4.360 4.750 4.100 4.260 230,640 -0.11(-2.52%)
Jan 17, 2018 4.520 4.579 4.350 4.370 51,700 -0.14(-3.10%)
Jan 16, 2018 4.870 4.940 4.550 4.510 206,521 -0.44(-8.89%)
Jan 12, 2018 4.950 4.950 4.950 0 -0.18(-3.51%)
Jan 11, 2018 5.050 5.500 4.700 5.130 402,129 -0.17(-3.21%)
Jan 10, 2018 5.030 5.300 3,469,132 +0.90(+20.45%)
Jan 09, 2018 4.260 4.450 4.260 4.400 13,719 -0.08(-1.79%)
Jan 08, 2018 4.450 4.600 4.450 4.480 25,120 +0.04(+0.90%)
Jan 05, 2018 4.210 4.500 4.210 4.440 39,406 +0.27(+6.47%)
Jan 04, 2018 4.010 4.370 4.010 4.170 22,404 +0.18(+4.51%)
Jan 03, 2018 3.923 4.045 3.923 3.990 7,449 +0.02(+0.50%)
Jan 02, 2018 3.810 4.013 3.790 3.970 15,978 +0.23(+6.15%)
Dec 29, 2017 3.740 3.740 3.740 0 -0.04(-1.06%)
Dec 28, 2017 3.760 3.864 3.760 3.780 12,475 +0.02(+0.53%)
Dec 27, 2017 3.880 3.910 3.760 3.760 17,359 -0.19(-4.79%)
Dec 26, 2017 4.000 4.030 3.870 3.949 6,033 -0.16(-3.92%)
Dec 22, 2017 4.010 4.139 3.980 4.110 16,739 +0.06(+1.48%)
Dec 21, 2017 4.050 4.100 3.821 4.050 11,554 +0.01(+0.25%)
Dec 20, 2017 4.000 4.090 3.819 4.040 34,692 -0.09(-2.18%)
Dec 19, 2017 4.330 4.330 3.997 4.130 13,138 -0.30(-6.77%)
Dec 18, 2017 4.080 4.440 4.060 4.430 60,087 +0.35(+8.58%)
Dec 15, 2017 4.100 4.100 3.653 4.080 39,879 +0.00(+0.02%)
Dec 14, 2017 3.870 4.160 3.870 4.079 20,595 +0.14(+3.53%)
Dec 13, 2017 3.928 3.990 3.850 3.940 37,291 +0.04(+1.02%)
Dec 12, 2017 4.100 4.100 3.900 3.900 25,011 -0.10(-2.50%)
Dec 11, 2017 3.750 4.100 3.747 4.000 73,471 +0.36(+9.89%)
Dec 08, 2017 3.550 3.700 3.550 3.640 15,710 -0.02(-0.55%)
Dec 07, 2017 3.698 3.700 3.621 3.660 6,876 -0.10(-2.66%)
Dec 06, 2017 3.590 3.760 3.510 3.760 17,731 +0.24(+6.82%)
Dec 05, 2017 3.309 3.550 3.300 3.520 18,692 +0.19(+5.71%)
Dec 04, 2017 3.300 3.370 3.300 3.330 9,408 +0.02(+0.60%)
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.