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

Biomerica Inc (NQ: BMRA )

0.7220 UNCHANGED
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 29, 2021 6.720 7.090 6.660 6.800 163,400 +0.08(+1.19%)
Jan 28, 2021 7.080 7.100 6.350 6.720 358,524 -0.40(-5.62%)
Jan 27, 2021 7.180 7.650 7.010 7.120 415,274 -0.16(-2.20%)
Jan 26, 2021 7.660 7.690 7.010 7.280 401,236 -0.22(-2.93%)
Jan 25, 2021 7.290 7.700 6.800 7.500 793,682 +0.52(+7.45%)
Jan 22, 2021 6.220 7.080 6.220 6.980 767,800 +0.78(+12.58%)
Jan 21, 2021 6.050 6.490 6.050 6.200 371,557 +0.04(+0.65%)
Jan 20, 2021 6.100 6.240 5.950 6.160 164,709 +0.07(+1.15%)
Jan 19, 2021 5.720 6.190 5.720 6.090 362,095 +0.39(+6.84%)
Jan 15, 2021 6.100 6.110 5.570 5.700 420,800 -0.36(-5.94%)
Jan 14, 2021 6.190 6.270 5.760 6.060 441,136 -0.21(-3.35%)
Jan 13, 2021 6.540 6.550 5.860 6.270 1,054,762 -0.27(-4.13%)
Jan 12, 2021 6.540 7.790 6.140 6.540 12,910,298 +1.40(+27.24%)
Jan 11, 2021 5.280 5.320 5.010 5.140 107,912 -0.19(-3.56%)
Jan 08, 2021 5.470 5.480 5.240 5.330 107,600 -0.14(-2.56%)
Jan 07, 2021 5.300 5.470 5.220 5.470 114,915 +0.33(+6.42%)
Jan 06, 2021 5.070 5.480 5.030 5.140 169,267 +0.05(+0.98%)
Jan 05, 2021 5.040 5.230 5.010 5.090 102,565 +0.03(+0.59%)
Jan 04, 2021 5.000 5.090 4.950 5.060 166,318 +0.08(+1.61%)
Dec 31, 2020 4.980 4.980 4.980 174,319 +0.10(+2.05%)
Dec 30, 2020 4.890 5.000 4.710 4.880 174,319 -0.06(-1.21%)
Dec 29, 2020 4.700 5.020 4.700 4.940 197,068 +0.23(+4.88%)
Dec 28, 2020 5.000 5.090 4.600 4.710 249,810 -0.26(-5.23%)
Dec 24, 2020 5.190 5.240 4.950 4.970 104,700 -0.18(-3.50%)
Dec 23, 2020 4.960 5.190 4.960 5.150 153,585 +0.23(+4.67%)
Dec 22, 2020 5.190 5.230 4.820 4.920 160,308 -0.21(-4.09%)
Dec 21, 2020 5.300 5.450 5.120 5.130 110,078 -0.25(-4.65%)
Dec 18, 2020 5.630 5.630 5.380 5.380 103,600 -0.21(-3.76%)
Dec 17, 2020 5.510 5.660 5.510 5.590 116,069 +0.05(+0.90%)
Dec 16, 2020 5.760 5.840 5.460 5.540 110,230 -0.19(-3.32%)
Dec 15, 2020 5.790 5.840 5.630 5.730 162,775 +0.02(+0.35%)
Dec 14, 2020 6.240 6.360 5.700 5.710 120,638 -0.44(-7.15%)
Dec 11, 2020 6.300 6.360 6.035 6.150 55,000 -0.21(-3.30%)
Dec 10, 2020 6.300 6.500 6.300 6.360 61,314 -0.01(-0.16%)
Dec 09, 2020 6.760 6.822 6.350 6.370 93,685 -0.39(-5.77%)
Dec 08, 2020 7.190 7.200 6.683 6.760 118,169 -0.49(-6.76%)
Dec 07, 2020 6.860 7.300 6.790 7.250 114,338 +0.46(+6.77%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,100 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
Dec 01, 2020 7.020 7.020 6.510 6.550 86,066 -0.40(-5.76%)
Nov 30, 2020 6.750 7.100 6.670 6.950 103,667 +0.21(+3.12%)
Nov 27, 2020 6.500 6.860 6.370 6.740 64,500 +0.24(+3.69%)
Nov 25, 2020 6.630 6.630 6.300 6.500 98,000 -0.04(-0.61%)
Nov 24, 2020 6.660 6.740 6.420 6.540 135,820 -0.13(-1.95%)
Nov 23, 2020 6.880 6.880 6.640 6.670 60,765 -0.13(-1.91%)
Nov 20, 2020 6.390 6.890 6.390 6.800 131,800 +0.37(+5.75%)
Nov 19, 2020 6.690 6.800 6.350 6.430 53,697 -0.27(-4.03%)
Nov 18, 2020 6.920 6.920 6.600 6.700 51,514 -0.08(-1.18%)
Nov 17, 2020 6.810 6.943 6.590 6.780 67,081 -0.10(-1.45%)
Nov 16, 2020 6.770 6.970 6.700 6.880 48,695 +0.16(+2.38%)
Nov 13, 2020 6.960 7.080 6.470 6.720 279,700 -0.28(-4.00%)
Nov 12, 2020 7.200 7.300 6.920 7.000 162,301 -0.11(-1.55%)
Nov 11, 2020 6.720 7.190 6.720 7.110 167,158 +0.27(+3.95%)
Nov 10, 2020 6.250 6.950 6.072 6.840 252,440 +0.76(+12.50%)
Nov 09, 2020 6.050 6.180 5.800 6.080 184,641 +0.08(+1.33%)
Nov 06, 2020 5.850 6.100 5.688 6.000 123,300 +0.11(+1.87%)
Nov 05, 2020 5.870 5.900 5.725 5.890 66,438 +0.04(+0.68%)
Nov 04, 2020 5.730 5.930 5.660 5.850 90,882 +0.19(+3.36%)
Nov 03, 2020 5.410 5.670 5.380 5.660 79,363 +0.21(+3.85%)
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.