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, 2022 3.180 3.360 3.150 3.290 40,245 +0.10(+3.13%)
Oct 28, 2022 3.190 3.260 3.070 3.190 14,553 -0.02(-0.62%)
Oct 27, 2022 3.260 3.260 3.137 3.210 12,319 -0.02(-0.62%)
Oct 26, 2022 2.950 3.270 2.950 3.230 47,597 +0.25(+8.39%)
Oct 25, 2022 2.950 3.041 2.930 2.980 35,895 +0.00(+0.00%)
Oct 24, 2022 3.100 3.100 2.970 2.980 51,458 -0.15(-4.79%)
Oct 21, 2022 3.300 3.300 3.090 3.130 40,419 -0.17(-5.15%)
Oct 20, 2022 3.560 3.647 3.150 3.300 87,731 -0.28(-7.82%)
Oct 19, 2022 3.660 3.700 3.510 3.580 48,992 -0.09(-2.45%)
Oct 18, 2022 3.780 3.830 3.590 3.670 88,178 -0.03(-0.81%)
Oct 17, 2022 3.680 3.880 3.635 3.700 87,067 +0.00(+0.00%)
Oct 14, 2022 5.000 5.250 3.540 3.700 2,935,354 -0.26(-6.57%)
Oct 13, 2022 3.960 4.160 3.867 3.960 37,187 -0.09(-2.22%)
Oct 12, 2022 4.010 4.090 3.985 4.050 34,826 +0.04(+1.00%)
Oct 11, 2022 3.950 4.120 3.865 4.010 58,431 +0.09(+2.43%)
Oct 10, 2022 3.561 3.990 3.560 3.915 52,814 +0.04(+0.90%)
Oct 07, 2022 4.050 4.061 3.760 3.880 39,624 -0.17(-4.20%)
Oct 06, 2022 4.060 4.141 4.050 4.050 32,079 -0.08(-1.94%)
Oct 05, 2022 4.000 4.200 4.000 4.130 42,160 +0.10(+2.48%)
Oct 04, 2022 4.190 4.200 4.000 4.030 56,147 -0.11(-2.66%)
Oct 03, 2022 3.960 4.183 3.902 4.140 81,008 +0.21(+5.34%)
Sep 30, 2022 3.750 4.010 3.636 3.930 52,195 -0.05(-1.26%)
Sep 29, 2022 3.870 4.100 3.800 3.980 505,759 +0.06(+1.53%)
Sep 28, 2022 3.770 3.970 3.740 3.920 42,508 +0.17(+4.53%)
Sep 27, 2022 3.540 3.820 3.540 3.750 28,586 +0.15(+4.17%)
Sep 26, 2022 3.550 3.600 3.520 3.600 21,881 +0.06(+1.69%)
Sep 23, 2022 3.530 3.630 3.530 3.540 28,761 -0.06(-1.67%)
Sep 22, 2022 3.740 3.740 3.470 3.600 40,492 -0.14(-3.74%)
Sep 21, 2022 3.740 3.840 3.720 3.740 23,432 -0.04(-1.06%)
Sep 20, 2022 3.620 3.840 3.490 3.780 138,119 +0.17(+4.71%)
Sep 19, 2022 3.420 3.640 3.420 3.610 23,979 +0.10(+2.85%)
Sep 16, 2022 3.770 3.840 3.470 3.510 83,165 -0.27(-7.14%)
Sep 15, 2022 3.745 3.885 3.730 3.780 27,299 +0.01(+0.27%)
Sep 14, 2022 3.680 3.810 3.671 3.770 22,296 +0.04(+1.07%)
Sep 13, 2022 3.640 3.820 3.583 3.730 47,528 +0.09(+2.47%)
Sep 12, 2022 3.620 3.762 3.590 3.640 21,505 -0.09(-2.41%)
Sep 09, 2022 3.550 3.779 3.545 3.730 47,532 +0.13(+3.61%)
Sep 08, 2022 3.520 3.680 3.510 3.600 36,038 +0.02(+0.56%)
Sep 07, 2022 3.410 3.600 3.350 3.580 16,096 +0.10(+2.87%)
Sep 06, 2022 3.490 3.490 3.330 3.480 13,927 -0.01(-0.29%)
Sep 02, 2022 3.290 3.640 3.290 3.490 60,817 +0.19(+5.76%)
Sep 01, 2022 3.450 3.450 3.200 3.300 44,353 -0.24(-6.78%)
Aug 31, 2022 3.579 3.590 3.450 3.540 68,766 +0.01(+0.28%)
Aug 30, 2022 3.460 3.680 3.410 3.530 225,985 +0.14(+4.13%)
Aug 29, 2022 3.380 3.450 3.350 3.390 67,174 +0.01(+0.30%)
Aug 26, 2022 3.290 3.440 3.260 3.380 20,164 +0.01(+0.30%)
Aug 25, 2022 3.350 3.430 3.260 3.370 21,407 +0.06(+1.81%)
Aug 24, 2022 3.320 3.380 3.250 3.310 20,649 +0.00(+0.00%)
Aug 23, 2022 3.245 3.390 3.188 3.310 25,207 +0.03(+0.91%)
Aug 22, 2022 3.210 3.280 3.180 3.280 38,229 +0.07(+2.18%)
Aug 19, 2022 3.150 3.280 3.146 3.210 12,689 +0.01(+0.31%)
Aug 18, 2022 3.180 3.280 3.120 3.200 148,894 +0.00(+0.00%)
Aug 17, 2022 3.175 3.238 3.175 3.200 42,487 +0.04(+1.27%)
Aug 16, 2022 3.190 3.280 3.100 3.160 66,336 -0.01(-0.32%)
Aug 15, 2022 3.100 3.310 3.100 3.170 57,039 +0.08(+2.67%)
Aug 12, 2022 3.080 3.170 3.041 3.088 35,951 +0.04(+1.23%)
Aug 11, 2022 3.120 3.200 3.020 3.050 32,822 -0.07(-2.24%)
Aug 10, 2022 3.050 3.140 3.050 3.120 12,968 +0.09(+2.97%)
Aug 09, 2022 3.320 3.360 3.010 3.030 74,866 -0.28(-8.46%)
Aug 08, 2022 3.250 3.340 3.181 3.310 50,809 +0.13(+4.09%)
Aug 05, 2022 2.980 3.210 2.950 3.180 48,944 +0.16(+5.30%)
Aug 04, 2022 2.910 3.036 2.890 3.020 51,575 +0.11(+3.78%)
Aug 03, 2022 2.820 2.980 2.802 2.910 110,341 +0.05(+1.75%)
Aug 02, 2022 2.800 2.890 2.780 2.860 75,326 +0.08(+2.88%)
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.