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

Biomerica Inc (NQ: BMRA )

0.7540 -0.0060 (-0.79%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 4.000 4.110 3.990 4.010 30,113 +0.02(+0.50%)
Jun 29, 2021 4.060 4.160 3.990 3.990 28,747 -0.06(-1.48%)
Jun 28, 2021 3.990 4.090 3.960 4.050 41,103 +0.12(+3.05%)
Jun 25, 2021 3.980 4.150 3.930 3.930 121,384 -0.14(-3.44%)
Jun 24, 2021 4.130 4.200 3.920 4.070 225,192 -0.07(-1.69%)
Jun 23, 2021 3.870 4.160 3.850 4.140 131,281 +0.22(+5.61%)
Jun 22, 2021 3.920 3.940 3.850 3.920 58,323 +0.03(+0.77%)
Jun 21, 2021 3.930 4.010 3.870 3.890 78,697 -0.08(-2.02%)
Jun 18, 2021 3.810 4.060 3.800 3.970 217,194 +0.10(+2.58%)
Jun 17, 2021 3.810 3.930 3.750 3.870 66,876 +0.02(+0.52%)
Jun 16, 2021 3.990 4.010 3.800 3.850 65,355 -0.21(-5.17%)
Jun 15, 2021 4.150 4.300 3.970 4.060 211,396 -0.04(-0.98%)
Jun 14, 2021 4.090 4.190 4.050 4.100 118,417 +0.03(+0.74%)
Jun 11, 2021 4.510 4.510 3.915 4.070 537,026 -0.56(-12.10%)
Jun 10, 2021 3.900 5.050 3.830 4.630 1,738,142 +0.68(+17.22%)
Jun 09, 2021 3.910 3.977 3.827 3.950 77,980 +0.03(+0.77%)
Jun 08, 2021 3.840 3.962 3.750 3.920 150,613 +0.18(+4.81%)
Jun 07, 2021 3.630 3.840 3.550 3.740 190,895 +0.05(+1.36%)
Jun 04, 2021 3.630 3.700 3.580 3.690 131,367 +0.06(+1.65%)
Jun 03, 2021 3.570 3.580 3.500 3.630 84,311 +0.11(+3.12%)
Jun 02, 2021 3.580 3.710 3.500 3.520 130,104 -0.13(-3.56%)
Jun 01, 2021 3.660 3.700 3.500 3.650 84,723 +0.00(+0.00%)
May 28, 2021 3.620 3.720 3.600 3.650 93,727 -0.01(-0.27%)
May 27, 2021 3.460 3.705 3.460 3.660 103,271 +0.15(+4.27%)
May 26, 2021 3.540 3.540 3.420 3.510 107,314 +0.05(+1.45%)
May 25, 2021 3.560 3.579 3.460 3.460 49,142 -0.14(-3.89%)
May 24, 2021 3.810 3.810 3.510 3.600 91,997 -0.16(-4.26%)
May 21, 2021 3.670 3.820 3.560 3.760 118,767 +0.11(+3.01%)
May 20, 2021 3.610 3.670 3.570 3.650 75,275 -0.02(-0.54%)
May 19, 2021 3.510 3.700 3.430 3.670 77,383 +0.06(+1.66%)
May 18, 2021 3.410 3.720 3.410 3.610 152,431 +0.18(+5.25%)
May 17, 2021 3.460 3.480 3.370 3.430 166,540 -0.12(-3.38%)
May 14, 2021 3.550 3.650 3.500 3.550 121,844 -0.05(-1.39%)
May 13, 2021 3.810 3.879 3.330 3.600 525,038 -0.18(-4.76%)
May 12, 2021 3.960 4.170 3.660 3.780 3,930,796 +0.37(+10.85%)
May 11, 2021 4.590 4.650 3.300 3.410 5,317,508 -0.71(-17.23%)
May 10, 2021 4.330 4.330 4.110 4.120 79,960 -0.28(-6.36%)
May 07, 2021 4.360 4.490 4.320 4.400 18,447 +0.06(+1.38%)
May 06, 2021 4.520 4.520 4.200 4.340 120,698 -0.18(-3.98%)
May 05, 2021 4.500 4.650 4.440 4.520 44,688 +0.09(+2.03%)
May 04, 2021 4.600 4.600 4.380 4.430 58,808 -0.26(-5.54%)
May 03, 2021 4.630 4.930 4.620 4.690 73,389 +0.03(+0.64%)
Apr 30, 2021 4.660 4.840 4.660 4.660 57,200 -0.04(-0.85%)
Apr 29, 2021 4.770 4.830 4.660 4.700 47,366 -0.07(-1.47%)
Apr 28, 2021 4.600 5.000 4.600 4.770 77,438 +0.09(+1.92%)
Apr 27, 2021 4.800 4.850 4.570 4.680 75,324 -0.08(-1.68%)
Apr 26, 2021 4.480 4.870 4.350 4.760 204,516 +0.36(+8.18%)
Apr 23, 2021 4.300 4.470 4.220 4.400 109,300 +0.12(+2.80%)
Apr 22, 2021 4.380 4.450 4.250 4.280 184,421 -0.12(-2.73%)
Apr 21, 2021 4.340 4.500 4.340 4.400 129,826 +0.12(+2.80%)
Apr 20, 2021 4.690 4.690 4.280 4.280 146,286 -0.41(-8.74%)
Apr 19, 2021 4.750 4.848 4.520 4.690 175,154 -0.05(-1.05%)
Apr 16, 2021 4.700 4.870 4.680 4.740 101,700 -0.02(-0.42%)
Apr 15, 2021 5.050 5.440 4.680 4.760 507,846 -0.35(-6.85%)
Apr 14, 2021 4.950 5.210 4.950 5.110 66,966 +0.15(+3.02%)
Apr 13, 2021 5.230 5.250 4.830 4.960 114,282 -0.18(-3.50%)
Apr 12, 2021 5.440 5.440 5.050 5.140 134,291 -0.23(-4.28%)
Apr 09, 2021 5.360 5.412 5.200 5.370 52,200 +0.05(+0.94%)
Apr 08, 2021 5.490 5.490 5.210 5.320 101,477 -0.02(-0.37%)
Apr 07, 2021 5.520 5.560 5.300 5.340 95,401 -0.25(-4.47%)
Apr 06, 2021 5.770 5.770 5.500 5.590 179,872 -0.09(-1.58%)
Apr 05, 2021 5.980 7.050 5.550 5.680 1,365,395 -0.21(-3.65%)
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.