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

Biomerica Inc (NQ: BMRA )

0.9800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Dec 5, 2023 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 05, 2023 0.9500 1.050 0.9100 0.9800 89,827 +0.04(+4.26%)
Dec 04, 2023 0.9250 0.9800 0.8910 0.9400 60,824 +0.01(+1.08%)
Dec 01, 2023 0.9300 0.9300 0.8800 0.9300 25,297 +0.00(+0.00%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9300 6,514 +0.03(+3.33%)
Nov 29, 2023 0.9000 0.9101 0.8784 0.9000 18,080 +0.01(+1.60%)
Nov 28, 2023 0.8800 0.9200 0.8800 0.8858 13,115 -0.02(-2.66%)
Nov 27, 2023 0.8500 0.9200 0.8400 0.9100 13,781 +0.03(+3.41%)
Nov 24, 2023 0.8800 0.8800 0.8644 0.8800 22,304 +0.04(+4.64%)
Nov 22, 2023 0.8600 0.8600 0.8410 0.8410 6,091 -0.01(-1.06%)
Nov 21, 2023 0.8800 0.9001 0.8500 0.8500 53,429 -0.06(-6.59%)
Nov 20, 2023 0.8800 0.9200 0.8500 0.9100 32,991 -0.01(-1.08%)
Nov 17, 2023 0.8777 0.9400 0.8699 0.9199 28,364 +0.02(+2.21%)
Nov 16, 2023 0.9040 0.9040 0.8699 0.9000 8,065 +0.03(+3.31%)
Nov 15, 2023 0.8634 0.9000 0.8600 0.8712 33,119 -0.02(-2.11%)
Nov 14, 2023 0.9200 0.9700 0.8400 0.8900 23,064 -0.02(-2.56%)
Nov 13, 2023 0.9200 0.9890 0.8527 0.9134 12,591 -0.04(-3.85%)
Nov 10, 2023 0.9373 0.9740 0.8901 0.9500 14,605 +0.04(+4.40%)
Nov 09, 2023 0.9300 0.9576 0.8803 0.9100 22,651 -0.03(-3.19%)
Nov 08, 2023 0.9100 0.9400 0.8402 0.9400 58,061 +0.09(+11.11%)
Nov 07, 2023 0.8600 0.9199 0.8400 0.8460 17,260 +0.01(+0.59%)
Nov 06, 2023 0.8953 0.9250 0.8400 0.8410 22,046 -0.02(-2.21%)
Nov 03, 2023 0.9100 0.9988 0.8301 0.8600 66,737 +0.09(+10.98%)
Nov 02, 2023 0.9200 1.010 0.7749 0.7749 187,126 -0.16(-17.26%)
Nov 01, 2023 0.9492 0.9900 0.9012 0.9365 30,418 -0.04(-4.44%)
Oct 31, 2023 1.000 1.020 0.9201 0.9800 25,185 +0.03(+3.33%)
Oct 30, 2023 1.160 1.160 0.9000 0.9484 157,900 -0.09(-8.81%)
Oct 27, 2023 0.9500 1.050 0.9100 1.040 200,947 +0.10(+10.64%)
Oct 26, 2023 0.9900 0.9999 0.8900 0.9400 72,954 +0.05(+5.37%)
Oct 25, 2023 0.8490 1.020 0.8447 0.8921 590,020 +0.07(+8.32%)
Oct 24, 2023 0.8000 0.8500 0.7701 0.8236 29,050 +0.02(+2.96%)
Oct 23, 2023 0.8000 0.8399 0.7600 0.7999 21,953 -0.00(-0.01%)
Oct 20, 2023 0.7950 0.8000 0.7950 0.8000 7,091 +0.02(+2.20%)
Oct 19, 2023 0.7600 0.8400 0.7600 0.7828 6,655 +0.01(+1.66%)
Oct 18, 2023 0.7815 0.8499 0.7608 0.7700 38,263 +0.03(+3.91%)
Oct 17, 2023 0.7200 0.7949 0.7200 0.7410 63,109 +0.02(+2.92%)
Oct 16, 2023 0.8000 0.7800 0.7101 0.7200 78,437 -0.02(-2.83%)
Oct 13, 2023 0.7200 0.8000 0.7200 0.7410 40,429 -0.01(-1.20%)
Oct 12, 2023 0.7700 0.7800 0.7110 0.7500 67,853 -0.02(-1.96%)
Oct 11, 2023 0.7900 0.7999 0.7532 0.7650 48,370 -0.02(-1.92%)
Oct 10, 2023 0.8198 0.8198 0.7502 0.7800 75,348 +0.00(+0.00%)
Oct 09, 2023 0.7963 0.8000 0.7501 0.7800 51,592 +0.02(+2.58%)
Oct 06, 2023 0.7400 0.8000 0.7400 0.7604 102,754 +0.05(+7.10%)
Oct 05, 2023 0.7900 0.8199 0.7040 0.7100 29,056 -0.07(-8.97%)
Oct 04, 2023 0.8000 0.8190 0.7701 0.7800 25,610 -0.04(-4.88%)
Oct 03, 2023 0.8300 0.8500 0.8100 0.8200 16,685 -0.02(-2.26%)
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.