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

Biomerica Inc (NQ: BMRA )

0.7220 -0.0027 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2017 3.440 3.460 3.310 3.310 3,558 -0.13(-3.78%)
Nov 30, 2017 3.200 3.440 3.200 3.440 26,531 +0.31(+9.90%)
Nov 29, 2017 3.100 3.150 3.100 3.130 4,079 +0.01(+0.32%)
Nov 28, 2017 3.230 3.239 3.111 3.120 9,266 -0.14(-4.29%)
Nov 27, 2017 3.380 3.550 3.255 3.260 10,787 -0.15(-4.40%)
Nov 24, 2017 3.410 3.410 3.410 3.410 334 -0.07(-2.11%)
Nov 22, 2017 3.555 3.555 3.483 3.483 1,426 -0.08(-2.15%)
Nov 21, 2017 3.708 3.708 3.560 3.560 4,300 +0.08(+2.35%)
Nov 20, 2017 3.400 3.512 3.400 3.478 3,273 -0.10(-2.84%)
Nov 17, 2017 3.470 3.582 3.370 3.580 4,656 +0.08(+2.29%)
Nov 16, 2017 3.360 3.523 3.360 3.500 8,496 +0.06(+1.74%)
Nov 15, 2017 3.600 3.750 3.330 3.440 6,212 -0.08(-2.27%)
Nov 14, 2017 3.290 3.540 3.290 3.520 11,979 +0.12(+3.53%)
Nov 13, 2017 3.321 3.400 3.320 3.400 2,878 +0.00(+0.00%)
Nov 10, 2017 3.420 3.470 3.309 3.400 15,175 -0.03(-0.87%)
Nov 09, 2017 3.284 3.570 3.090 3.430 18,894 +0.00(+0.00%)
Nov 08, 2017 3.640 3.640 3.290 3.430 21,738 -0.06(-1.72%)
Nov 07, 2017 3.390 3.670 3.300 3.490 62,878 +0.25(+7.72%)
Nov 06, 2017 3.500 3.850 3.170 3.240 49,153 -0.10(-2.99%)
Nov 03, 2017 3.160 3.463 2.940 3.340 48,526 +0.23(+7.40%)
Nov 02, 2017 2.950 3.180 2.950 3.110 35,098 +0.18(+6.24%)
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.