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

Biomerica Inc (NQ: BMRA )

0.4400 -0.0205 (-4.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 30, 2024 0.4600 0.4700 0.4373 0.4400 80,525 -0.02(-4.45%)
Aug 29, 2024 0.4800 0.5000 0.4300 0.4605 154,392 +0.00(+0.11%)
Aug 28, 2024 0.5040 0.5040 0.4350 0.4600 72,824 -0.03(-6.37%)
Aug 27, 2024 0.4300 0.5100 0.4250 0.4913 187,955 +0.05(+11.91%)
Aug 26, 2024 0.4283 0.4480 0.3950 0.4390 95,359 -0.00(-0.16%)
Aug 23, 2024 0.4200 0.4599 0.4150 0.4397 58,552 +0.01(+1.29%)
Aug 22, 2024 0.4222 0.4699 0.4201 0.4341 119,423 -0.00(-0.28%)
Aug 21, 2024 0.4200 0.4800 0.4100 0.4353 418,400 +0.02(+3.64%)
Aug 20, 2024 0.3500 0.4200 0.3321 0.4200 345,483 +0.07(+19.97%)
Aug 19, 2024 0.3178 0.3535 0.3150 0.3501 152,669 +0.04(+11.82%)
Aug 16, 2024 0.3110 0.3351 0.3106 0.3131 59,977 +0.00(+0.68%)
Aug 15, 2024 0.3150 0.3264 0.3057 0.3110 30,808 +0.01(+1.97%)
Aug 14, 2024 0.3100 0.3177 0.3000 0.3050 48,392 -0.01(-2.59%)
Aug 13, 2024 0.3041 0.3145 0.3000 0.3131 32,621 +0.00(+0.97%)
Aug 12, 2024 0.3434 0.3461 0.2800 0.3101 91,351 -0.02(-5.43%)
Aug 09, 2024 0.3140 0.3300 0.2939 0.3279 80,181 +0.03(+9.67%)
Aug 08, 2024 0.3005 0.3009 0.2900 0.2990 18,636 -0.00(-0.23%)
Aug 07, 2024 0.3170 0.3488 0.2890 0.2997 55,931 +0.01(+2.43%)
Aug 06, 2024 0.2750 0.2970 0.2750 0.2926 41,919 +0.02(+6.36%)
Aug 05, 2024 0.2687 0.2808 0.2415 0.2751 75,952 -0.00(-0.15%)
Aug 02, 2024 0.2909 0.3037 0.2714 0.2755 66,066 -0.02(-8.14%)
Aug 01, 2024 0.3260 0.3300 0.2901 0.2999 182,122 -0.03(-9.37%)
Jul 31, 2024 0.3399 0.3545 0.3258 0.3309 35,101 -0.01(-2.68%)
Jul 30, 2024 0.3360 0.3486 0.3303 0.3400 16,047 +0.00(+1.43%)
Jul 29, 2024 0.3550 0.3550 0.3352 0.3352 21,052 -0.01(-3.46%)
Jul 26, 2024 0.3600 0.3600 0.3452 0.3472 18,208 -0.00(-0.63%)
Jul 25, 2024 0.3455 0.3550 0.3450 0.3494 27,682 -0.00(-0.17%)
Jul 24, 2024 0.3600 0.3600 0.3400 0.3500 44,025 +0.01(+2.94%)
Jul 23, 2024 0.3300 0.3490 0.3300 0.3400 25,812 +0.01(+3.28%)
Jul 22, 2024 0.3440 0.3454 0.3205 0.3292 55,987 -0.00(-1.02%)
Jul 19, 2024 0.3490 0.3490 0.3250 0.3326 25,113 +0.00(+0.79%)
Jul 18, 2024 0.3586 0.3750 0.3300 0.3300 46,286 -0.04(-10.67%)
Jul 17, 2024 0.3600 0.3853 0.3550 0.3694 64,321 +0.01(+2.58%)
Jul 16, 2024 0.3790 0.3790 0.3601 0.3601 37,761 +0.00(+0.61%)
Jul 15, 2024 0.3560 0.3700 0.3552 0.3579 55,861 +0.00(+0.28%)
Jul 12, 2024 0.3700 0.3790 0.3500 0.3569 62,590 -0.01(-2.75%)
Jul 11, 2024 0.4168 0.4281 0.2700 0.3670 256,826 -0.05(-11.97%)
Jul 10, 2024 0.4281 0.4299 0.4150 0.4169 52,661 -0.01(-2.64%)
Jul 09, 2024 0.4510 0.4599 0.4134 0.4282 80,578 -0.01(-2.99%)
Jul 08, 2024 0.4400 0.4700 0.4398 0.4414 83,710 +0.01(+1.24%)
Jul 05, 2024 0.4450 0.4700 0.4321 0.4360 30,874 -0.01(-2.83%)
Jul 03, 2024 0.4360 0.4646 0.4360 0.4487 51,555 +0.00(+0.83%)
Jul 02, 2024 0.4400 0.4640 0.4400 0.4450 24,318 +0.00(+1.11%)
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.