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

Biomerica Inc (NQ: BMRA )

0.6600 -0.0500 (-7.04%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 25, 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 (%)
Aug 31, 2021 4.390 4.740 4.338 4.480 113,745 +0.12(+2.75%)
Aug 30, 2021 4.110 4.470 4.101 4.360 120,593 +0.10(+2.35%)
Aug 27, 2021 4.230 4.340 4.200 4.260 57,659 +0.01(+0.24%)
Aug 26, 2021 4.300 4.360 4.200 4.250 43,183 -0.02(-0.47%)
Aug 25, 2021 4.240 4.270 4.170 4.270 78,607 +0.04(+0.95%)
Aug 24, 2021 4.260 4.268 4.150 4.230 57,190 -0.01(-0.24%)
Aug 23, 2021 3.880 4.270 3.880 4.240 98,066 +0.32(+8.16%)
Aug 20, 2021 3.940 3.950 3.870 3.920 32,859 -0.04(-1.01%)
Aug 19, 2021 3.970 4.000 3.840 3.960 85,507 -0.09(-2.22%)
Aug 18, 2021 4.130 4.130 3.970 4.050 31,490 -0.03(-0.74%)
Aug 17, 2021 3.880 4.181 3.820 4.080 155,879 +0.18(+4.62%)
Aug 16, 2021 4.010 4.010 3.840 3.900 38,133 -0.16(-3.94%)
Aug 13, 2021 4.160 4.160 4.000 4.060 54,008 -0.06(-1.46%)
Aug 12, 2021 3.960 4.192 3.937 4.120 79,657 +0.10(+2.49%)
Aug 11, 2021 4.050 4.050 3.820 4.020 119,162 +0.05(+1.26%)
Aug 10, 2021 4.010 4.050 3.900 3.970 59,501 -0.06(-1.49%)
Aug 09, 2021 3.900 4.050 3.842 4.030 96,693 +0.09(+2.28%)
Aug 06, 2021 3.950 4.070 3.854 3.940 51,296 -0.01(-0.25%)
Aug 05, 2021 3.680 4.150 3.610 3.950 336,370 +0.31(+8.52%)
Aug 04, 2021 3.700 3.793 3.580 3.640 146,868 -0.05(-1.36%)
Aug 03, 2021 3.670 3.890 3.670 3.690 255,462 -0.01(-0.27%)
Aug 02, 2021 3.660 3.860 3.650 3.700 212,118 -0.05(-1.33%)
Jul 30, 2021 3.580 3.910 3.580 3.750 247,626 +0.12(+3.31%)
Jul 29, 2021 3.648 3.675 3.570 3.630 66,997 +0.05(+1.40%)
Jul 28, 2021 3.530 3.640 3.500 3.580 94,851 +0.03(+0.85%)
Jul 27, 2021 3.550 3.780 3.520 3.550 216,717 -0.06(-1.66%)
Jul 26, 2021 3.790 3.810 3.550 3.610 137,183 -0.06(-1.63%)
Jul 23, 2021 3.870 3.930 3.610 3.670 212,574 -0.24(-6.14%)
Jul 22, 2021 3.820 4.220 3.600 3.910 726,869 +0.06(+1.56%)
Jul 21, 2021 3.760 4.540 3.760 3.850 966,488 +0.04(+1.05%)
Jul 20, 2021 3.870 4.000 3.794 3.810 85,787 -0.05(-1.30%)
Jul 19, 2021 3.730 4.070 3.665 3.860 278,262 +0.08(+2.12%)
Jul 16, 2021 3.580 3.930 3.510 3.780 187,418 +0.22(+6.18%)
Jul 15, 2021 3.560 3.640 3.500 3.560 55,986 -0.02(-0.56%)
Jul 14, 2021 3.730 3.750 3.580 3.580 43,484 -0.13(-3.50%)
Jul 13, 2021 3.760 3.850 3.700 3.710 71,600 -0.01(-0.27%)
Jul 12, 2021 3.770 3.820 3.680 3.720 35,808 -0.03(-0.80%)
Jul 09, 2021 3.570 3.840 3.570 3.750 72,951 +0.21(+5.93%)
Jul 08, 2021 3.550 3.700 3.528 3.540 40,770 -0.07(-1.94%)
Jul 07, 2021 3.840 3.840 3.600 3.610 79,677 -0.21(-5.50%)
Jul 06, 2021 3.880 3.887 3.750 3.820 60,835 -0.08(-2.05%)
Jul 02, 2021 4.210 4.210 3.900 3.900 202,070 -0.31(-7.36%)
Jul 01, 2021 4.040 4.340 4.031 4.210 276,296 +0.20(+4.99%)
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%)
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.