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 (%)
Oct 31, 2018 2.870 2.885 2.710 2.780 2,222 +0.01(+0.36%)
Oct 30, 2018 2.740 2.830 2.600 2.770 15,052 +0.05(+1.84%)
Oct 29, 2018 2.940 2.950 2.720 2.720 7,681 -0.24(-8.11%)
Oct 26, 2018 2.710 2.970 2.710 2.960 60,000 +0.25(+9.23%)
Oct 25, 2018 2.800 2.820 2.700 2.710 18,043 -0.09(-3.21%)
Oct 24, 2018 2.960 3.036 2.770 2.800 28,920 -0.11(-3.64%)
Oct 23, 2018 3.190 3.190 2.824 2.906 43,705 -0.34(-10.59%)
Oct 22, 2018 2.980 3.270 2.900 3.250 15,951 +0.26(+8.70%)
Oct 19, 2018 2.880 3.270 2.680 2.990 39,200 +0.10(+3.46%)
Oct 18, 2018 2.930 2.950 2.880 2.890 3,453 -0.08(-2.69%)
Oct 17, 2018 3.020 3.040 2.900 2.970 12,341 -0.07(-2.43%)
Oct 16, 2018 3.360 3.360 3.020 3.044 33,981 -0.36(-10.48%)
Oct 15, 2018 3.400 3.499 3.400 3.400 8,766 +0.01(+0.29%)
Oct 12, 2018 3.400 3.500 3.390 3.390 24,600 +0.01(+0.30%)
Oct 11, 2018 3.450 3.460 3.380 3.380 12,349 -0.03(-0.88%)
Oct 10, 2018 3.520 3.610 3.400 3.410 29,062 -0.12(-3.40%)
Oct 09, 2018 3.571 3.571 3.520 3.530 5,101 -0.01(-0.28%)
Oct 08, 2018 3.550 3.570 3.540 3.540 5,810 -0.03(-0.84%)
Oct 05, 2018 3.570 3.570 3.570 156 +0.00(+0.00%)
Oct 04, 2018 3.510 3.610 3.510 3.570 11,784 +0.06(+1.71%)
Oct 03, 2018 3.630 3.630 3.510 3.510 7,706 -0.04(-1.13%)
Oct 02, 2018 3.552 3.599 3.550 3.550 1,958 -0.03(-0.84%)
Oct 01, 2018 3.600 3.632 3.580 3.580 4,198 +0.00(+0.00%)
Sep 28, 2018 3.650 3.780 3.580 3.580 44,800 -0.04(-1.10%)
Sep 27, 2018 3.620 3.620 3.620 150 +0.00(+0.00%)
Sep 26, 2018 3.620 3.620 3.620 174 +0.00(+0.00%)
Sep 25, 2018 3.500 3.620 3.500 3.620 16,547 +0.05(+1.40%)
Sep 24, 2018 3.400 3.585 3.400 3.570 9,860 +0.07(+2.00%)
Sep 21, 2018 3.360 3.500 3.360 3.500 6,800 +0.15(+4.48%)
Sep 20, 2018 3.370 3.387 3.350 3.350 1,342 -0.02(-0.59%)
Sep 19, 2018 3.390 3.410 3.320 3.370 14,511 -0.02(-0.59%)
Sep 18, 2018 3.410 3.459 3.390 3.390 3,483 -0.02(-0.59%)
Sep 17, 2018 3.460 3.460 3.410 3.410 4,789 -0.05(-1.45%)
Sep 14, 2018 3.540 3.540 3.460 3.460 5,000 -0.06(-1.70%)
Sep 13, 2018 3.610 3.610 3.520 3.520 3,124 -0.04(-1.12%)
Sep 12, 2018 3.560 3.600 3.520 3.560 10,449 -0.06(-1.66%)
Sep 11, 2018 3.600 3.620 3.560 3.620 4,843 +0.06(+1.69%)
Sep 10, 2018 3.590 3.590 3.560 3.560 1,126 -0.02(-0.70%)
Sep 07, 2018 3.568 3.610 3.560 3.585 4,000 +0.02(+0.55%)
Sep 06, 2018 3.580 3.580 3.537 3.565 4,116 +0.01(+0.15%)
Sep 05, 2018 3.600 3.600 3.539 3.560 3,584 -0.02(-0.46%)
Sep 04, 2018 3.600 3.600 3.576 3.576 1,703 -0.03(-0.71%)
Aug 31, 2018 3.602 3.602 3.602 0 +0.05(+1.47%)
Aug 30, 2018 3.900 3.900 3.550 3.550 26,989 -0.24(-6.28%)
Aug 29, 2018 3.910 3.910 3.745 3.788 5,093 +0.09(+2.37%)
Aug 28, 2018 3.760 3.800 3.680 3.700 7,885 -0.10(-2.63%)
Aug 27, 2018 3.745 3.830 3.745 3.800 1,438 +0.05(+1.33%)
Aug 24, 2018 3.720 3.940 3.660 3.750 28,600 +0.04(+1.03%)
Aug 23, 2018 3.650 3.800 3.600 3.712 18,172 +0.03(+0.91%)
Aug 22, 2018 3.678 3.678 3.678 3.678 545 +0.02(+0.50%)
Aug 21, 2018 3.745 3.745 3.660 3.660 1,115 -0.01(-0.27%)
Aug 20, 2018 3.620 3.810 3.617 3.670 3,500 +0.05(+1.38%)
Aug 17, 2018 3.750 3.750 3.620 3.620 3,100 -0.20(-5.24%)
Aug 16, 2018 3.809 3.820 3.778 3.820 600 +0.07(+1.87%)
Aug 15, 2018 3.830 3.830 3.750 3.750 3,666 -0.08(-2.09%)
Aug 14, 2018 3.880 3.888 3.830 3.830 1,768 +0.04(+1.06%)
Aug 13, 2018 3.880 3.880 3.790 3.790 2,846 +0.00(+0.00%)
Aug 10, 2018 3.800 3.900 3.780 3.790 24,500 +0.01(+0.26%)
Aug 09, 2018 3.760 3.830 3.750 3.780 3,900 +0.02(+0.53%)
Aug 08, 2018 3.660 3.779 3.660 3.760 1,009 +0.00(+0.09%)
Aug 07, 2018 3.700 3.757 3.650 3.757 10,385 +0.06(+1.53%)
Aug 06, 2018 3.730 3.740 3.700 3.700 1,592 -0.13(-3.52%)
Aug 03, 2018 3.757 3.835 3.697 3.835 4,200 -0.00(-0.11%)
Aug 02, 2018 3.719 3.839 3.719 3.839 1,175 +0.18(+4.90%)
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.