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

Biomerica Inc (NQ: BMRA )

0.3900 +0.0112 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2017 2.570 2.690 2.450 2.500 4,612 -0.12(-4.59%)
May 30, 2017 2.590 2.620 2.590 2.620 216 -0.01(-0.37%)
May 26, 2017 2.640 2.656 2.630 2.630 2,690 -0.07(-2.42%)
May 25, 2017 2.692 2.705 2.604 2.695 3,903 +0.06(+2.09%)
May 24, 2017 2.674 2.700 2.630 2.640 6,104 -0.10(-3.65%)
May 23, 2017 2.600 2.750 2.600 2.740 43,752 +0.13(+5.00%)
May 22, 2017 2.650 2.650 2.609 2.609 3,320 -0.02(-0.78%)
May 19, 2017 2.606 2.680 2.606 2.630 1,450 -0.05(-1.87%)
May 18, 2017 2.630 2.680 2.600 2.680 27,725 +0.09(+3.36%)
May 17, 2017 2.570 2.635 2.528 2.593 15,041 -0.04(-1.41%)
May 16, 2017 2.531 2.630 2.531 2.630 2,400 +0.03(+1.15%)
May 15, 2017 2.578 2.600 2.578 2.600 640 +0.06(+2.36%)
May 12, 2017 2.530 2.560 2.500 2.540 3,568 +0.01(+0.40%)
May 11, 2017 2.540 2.540 2.540 2.530 2,000 +0.00(+0.00%)
May 10, 2017 2.540 2.580 2.530 2.530 900 -0.06(-2.35%)
May 09, 2017 2.660 2.660 2.550 2.591 15,841 +0.09(+3.64%)
May 08, 2017 2.500 2.551 2.500 2.500 6,519 -0.04(-1.57%)
May 05, 2017 2.630 2.630 2.520 2.540 12,926 +0.09(+3.67%)
May 04, 2017 2.543 2.570 2.430 2.450 17,505 -0.08(-3.16%)
May 03, 2017 2.530 2.680 2.530 2.530 13,627 +0.03(+1.20%)
May 02, 2017 2.480 2.530 2.429 2.500 17,568 +0.01(+0.40%)
May 01, 2017 2.690 2.690 2.430 2.490 20,311 -0.13(-4.96%)
Apr 28, 2017 2.620 2.646 2.350 2.620 18,867 +0.06(+2.34%)
Apr 27, 2017 2.350 2.600 2.350 2.560 3,954 +0.10(+4.07%)
Apr 26, 2017 2.300 2.600 2.300 2.460 32,343 +0.07(+2.93%)
Apr 25, 2017 2.301 2.390 2.250 2.390 13,120 +0.01(+0.42%)
Apr 21, 2017 2.380 2.380 2.380 65 +0.04(+1.71%)
Apr 20, 2017 2.300 2.350 2.283 2.340 6,591 +0.04(+1.66%)
Apr 19, 2017 2.280 2.409 2.260 2.302 9,150 +0.04(+1.85%)
Apr 18, 2017 2.260 2.280 2.260 2.260 1,120 +0.00(+0.00%)
Apr 17, 2017 2.330 2.340 2.120 2.260 14,329 -0.07(-3.00%)
Apr 13, 2017 2.330 2.342 2.330 2.330 2,447 -0.16(-6.42%)
Apr 12, 2017 2.330 2.640 2.330 2.490 21,218 +0.20(+8.73%)
Apr 11, 2017 2.250 2.312 2.250 2.290 1,379 -0.01(-0.43%)
Apr 10, 2017 2.240 2.318 2.240 2.300 17,487 +0.10(+4.55%)
Apr 07, 2017 2.050 2.230 2.050 2.200 36,043 -0.01(-0.45%)
Apr 06, 2017 2.173 2.211 2.040 2.210 22,610 +0.09(+4.25%)
Apr 05, 2017 2.100 2.170 2.060 2.120 18,680 -0.01(-0.47%)
Apr 04, 2017 2.020 2.240 2.020 2.130 12,981 -0.10(-4.48%)
Apr 03, 2017 2.180 2.230 2.100 2.230 28,975 +0.04(+1.83%)
Mar 31, 2017 1.980 2.190 1.980 2.190 25,328 +0.21(+10.61%)
Mar 30, 2017 1.990 1.990 1.980 1.980 1,708 -0.02(-1.00%)
Mar 29, 2017 2.036 2.040 1.961 2.000 2,911 +0.01(+0.50%)
Mar 28, 2017 2.016 2.070 1.970 1.990 19,759 -0.06(-2.93%)
Mar 27, 2017 1.990 2.050 1.970 2.050 6,486 +0.05(+2.50%)
Mar 24, 2017 1.960 2.039 1.960 2.000 8,633 +0.03(+1.52%)
Mar 23, 2017 2.028 2.028 1.970 1.970 1,121 -0.02(-1.01%)
Mar 22, 2017 2.023 2.030 1.990 1.990 9,346 -0.04(-1.97%)
Mar 21, 2017 2.080 2.120 2.010 2.030 20,662 -0.05(-2.40%)
Mar 20, 2017 2.040 2.130 2.023 2.080 21,939 +0.05(+2.46%)
Mar 17, 2017 2.026 2.140 2.026 2.030 9,460 +0.01(+0.50%)
Mar 16, 2017 2.080 2.080 2.018 2.020 2,143 -0.01(-0.49%)
Mar 15, 2017 2.110 2.170 1.990 2.030 18,153 -0.16(-7.31%)
Mar 14, 2017 2.160 2.200 1.930 2.190 61,603 +0.03(+1.39%)
Mar 13, 2017 2.150 2.219 2.150 2.160 12,597 -0.02(-0.92%)
Mar 10, 2017 2.140 2.250 2.140 2.180 9,478 +0.01(+0.46%)
Mar 09, 2017 2.250 2.250 2.150 2.170 20,145 -0.09(-3.98%)
Mar 08, 2017 2.378 2.380 2.260 2.260 2,205 -0.09(-3.83%)
Mar 07, 2017 2.300 2.480 2.300 2.350 65,230 +0.06(+2.62%)
Mar 06, 2017 2.350 2.350 2.210 2.290 33,813 +0.00(+0.00%)
Mar 03, 2017 2.310 2.414 2.270 2.290 33,482 -0.02(-0.87%)
Mar 02, 2017 2.350 2.470 2.314 2.310 18,645 -0.17(-6.85%)
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.