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

Biomerica Inc (NQ: BMRA )

0.7130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2021 3.900 3.978 3.850 3.890 98,517 -0.01(-0.26%)
Dec 30, 2021 3.920 4.085 3.900 3.900 76,868 -0.04(-1.02%)
Dec 29, 2021 3.980 4.070 3.840 3.940 104,187 +0.01(+0.25%)
Dec 28, 2021 4.150 4.215 3.900 3.930 117,002 -0.22(-5.30%)
Dec 27, 2021 4.170 4.390 4.110 4.150 129,363 -0.05(-1.19%)
Dec 23, 2021 4.410 4.459 4.200 4.200 171,998 -0.17(-3.89%)
Dec 22, 2021 4.310 4.468 4.270 4.370 50,175 +0.00(+0.00%)
Dec 21, 2021 4.140 4.516 4.140 4.370 289,669 +0.26(+6.33%)
Dec 20, 2021 4.040 4.230 3.960 4.110 99,905 -0.08(-1.91%)
Dec 17, 2021 3.930 4.280 3.820 4.190 271,126 +0.19(+4.75%)
Dec 16, 2021 4.280 4.540 3.720 4.000 2,791,057 -0.06(-1.48%)
Dec 15, 2021 4.240 4.290 4.020 4.060 137,988 -0.17(-4.02%)
Dec 14, 2021 4.150 4.340 4.150 4.230 34,348 +0.00(+0.00%)
Dec 13, 2021 4.440 4.440 4.170 4.230 83,795 -0.17(-3.86%)
Dec 10, 2021 4.410 4.580 4.359 4.400 48,215 -0.06(-1.35%)
Dec 09, 2021 4.640 4.710 4.400 4.460 39,126 -0.18(-3.88%)
Dec 08, 2021 4.595 4.720 4.461 4.640 62,031 +0.05(+1.09%)
Dec 07, 2021 4.500 4.720 4.402 4.590 57,687 +0.17(+3.85%)
Dec 06, 2021 4.390 4.470 4.180 4.420 65,677 +0.11(+2.55%)
Dec 03, 2021 4.520 4.520 4.270 4.310 117,169 -0.17(-3.79%)
Dec 02, 2021 4.420 4.552 4.285 4.480 51,501 +0.05(+1.13%)
Dec 01, 2021 4.890 4.890 4.290 4.430 172,413 -0.42(-8.66%)
Nov 30, 2021 4.820 4.940 4.775 4.850 123,078 +0.02(+0.41%)
Nov 29, 2021 5.020 5.020 4.820 4.830 57,957 -0.16(-3.21%)
Nov 26, 2021 4.840 5.050 4.835 4.990 76,285 -0.08(-1.58%)
Nov 24, 2021 5.000 5.120 4.870 5.070 126,508 +0.06(+1.20%)
Nov 23, 2021 4.770 5.090 4.730 5.010 146,940 +0.17(+3.51%)
Nov 22, 2021 5.190 5.190 4.780 4.840 226,342 -0.24(-4.72%)
Nov 19, 2021 4.780 5.080 4.775 5.080 237,415 +0.32(+6.72%)
Nov 18, 2021 5.000 4.800 4.720 4.760 95,916 -0.21(-4.23%)
Nov 17, 2021 4.700 5.010 4.650 4.970 192,404 +0.25(+5.30%)
Nov 16, 2021 4.640 4.760 4.490 4.720 153,890 +0.02(+0.43%)
Nov 15, 2021 4.800 4.930 4.570 4.700 191,862 -0.07(-1.47%)
Nov 12, 2021 4.560 5.390 4.510 4.770 1,157,591 +0.18(+3.92%)
Nov 11, 2021 4.770 4.920 4.500 4.590 187,745 -0.19(-3.97%)
Nov 10, 2021 4.390 4.780 488,955 +0.47(+10.90%)
Nov 09, 2021 4.700 4.740 4.280 4.310 178,115 -0.47(-9.83%)
Nov 08, 2021 5.240 5.250 4.604 4.780 604,631 -0.15(-3.04%)
Nov 05, 2021 4.460 4.940 4.360 4.930 394,838 +0.52(+11.79%)
Nov 04, 2021 4.420 4.474 4.295 4.410 92,685 -0.08(-1.78%)
Nov 03, 2021 4.250 4.500 4.250 4.490 116,298 +0.24(+5.65%)
Nov 02, 2021 4.450 4.460 4.140 4.250 150,125 -0.20(-4.49%)
Nov 01, 2021 4.610 4.670 4.380 4.450 179,962 -0.14(-3.05%)
Oct 29, 2021 4.410 4.640 4.410 4.590 139,887 +0.14(+3.15%)
Oct 28, 2021 4.500 4.450 102,069 -0.03(-0.67%)
Oct 27, 2021 4.440 4.500 4.330 4.480 183,186 +0.08(+1.82%)
Oct 26, 2021 4.370 4.460 4.400 217,312 +0.04(+0.92%)
Oct 25, 2021 4.810 4.851 4.340 4.360 698,617 -0.45(-9.36%)
Oct 22, 2021 5.140 5.150 4.750 4.810 407,081 -0.39(-7.50%)
Oct 21, 2021 4.930 5.270 4.920 5.200 267,129 +0.08(+1.56%)
Oct 20, 2021 5.440 5.440 5.010 5.120 704,810 -0.38(-6.91%)
Oct 19, 2021 5.980 6.100 5.320 5.500 1,305,786 -0.18(-3.17%)
Oct 18, 2021 5.400 5.700 5.300 5.680 265,573 +0.14(+2.53%)
Oct 15, 2021 5.470 5.800 5.260 5.540 878,730 -0.11(-1.95%)
Oct 14, 2021 5.980 6.190 5.610 5.650 376,178 -0.37(-6.15%)
Oct 13, 2021 5.980 6.030 5.430 6.020 637,229 +0.14(+2.38%)
Oct 12, 2021 6.120 6.450 5.780 5.880 722,594 -0.36(-5.77%)
Oct 11, 2021 6.480 6.660 6.050 6.240 531,065 -0.47(-7.00%)
Oct 08, 2021 6.500 7.140 6.250 6.710 1,879,728 +0.54(+8.75%)
Oct 07, 2021 6.660 7.040 5.900 6.170 1,543,389 -0.44(-6.66%)
Oct 06, 2021 5.710 6.700 5.520 6.610 2,850,691 +0.68(+11.47%)
Oct 05, 2021 5.630 7.380 5.460 5.930 15,092,455 +0.37(+6.65%)
Oct 04, 2021 6.110 6.170 5.220 5.560 3,736,914 -0.65(-10.47%)
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.