• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Biomerica Inc (NQ: BMRA )

    0.3720 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 0.3650 0.3836 0.3516 0.3720 200,489 +0.00(+0.00%)
    Oct 31, 2024 0.3770 0.4330 0.3700 0.3720 434,838 +0.00(+0.73%)
    Oct 30, 2024 0.3110 0.4354 0.3110 0.3693 3,926,512 +0.06(+18.75%)
    Oct 29, 2024 0.3000 0.3224 0.3000 0.3110 43,785 -0.00(-0.64%)
    Oct 28, 2024 0.2950 0.3300 0.2907 0.3130 99,951 +0.02(+6.10%)
    Oct 25, 2024 0.2950 0.2999 0.2800 0.2950 92,961 -0.00(-0.91%)
    Oct 24, 2024 0.3070 0.3200 0.2900 0.2977 52,965 -0.01(-3.03%)
    Oct 23, 2024 0.3230 0.3230 0.2970 0.3070 70,065 -0.02(-4.95%)
    Oct 22, 2024 0.3250 0.3250 0.3000 0.3230 59,303 -0.00(-0.62%)
    Oct 21, 2024 0.3300 0.3500 0.3209 0.3250 69,514 +0.00(+1.21%)
    Oct 18, 2024 0.3320 0.3500 0.3211 0.3211 49,528 -0.02(-5.28%)
    Oct 17, 2024 0.3400 0.3599 0.3211 0.3390 71,571 -0.01(-3.14%)
    Oct 16, 2024 0.3211 0.3600 0.3150 0.3500 261,098 +0.03(+9.00%)
    Oct 15, 2024 0.3230 0.3401 0.3130 0.3211 42,855 -0.02(-5.56%)
    Oct 14, 2024 0.3350 0.3400 0.3132 0.3400 32,515 +0.01(+4.29%)
    Oct 11, 2024 0.3111 0.3500 0.3111 0.3260 57,209 +0.01(+4.79%)
    Oct 10, 2024 0.3200 0.3400 0.2988 0.3111 79,741 -0.02(-5.67%)
    Oct 09, 2024 0.3153 0.3333 0.3000 0.3298 51,352 +0.01(+4.04%)
    Oct 08, 2024 0.3133 0.3550 0.3133 0.3170 98,709 +0.00(+1.18%)
    Oct 07, 2024 0.3250 0.3500 0.3058 0.3133 127,682 -0.01(-3.60%)
    Oct 04, 2024 0.3299 0.3580 0.3250 0.3250 64,625 -0.01(-1.52%)
    Oct 03, 2024 0.3350 0.3590 0.3250 0.3300 21,138 -0.01(-4.35%)
    Oct 02, 2024 0.3298 0.3645 0.3139 0.3450 60,273 +0.01(+2.07%)
    Oct 01, 2024 0.3276 0.3400 0.3080 0.3380 29,375 +0.01(+3.17%)
    Sep 30, 2024 0.3150 0.3440 0.3071 0.3276 13,169 +0.01(+4.00%)
    Sep 27, 2024 0.3250 0.3350 0.3059 0.3150 46,206 -0.02(-4.55%)
    Sep 26, 2024 0.3400 0.3437 0.3250 0.3300 29,198 -0.01(-3.87%)
    Sep 25, 2024 0.3450 0.3590 0.3285 0.3433 61,814 -0.00(-0.49%)
    Sep 24, 2024 0.2920 0.3700 0.2920 0.3450 95,878 +0.04(+15.00%)
    Sep 23, 2024 0.2834 0.3200 0.2799 0.3000 43,254 +0.02(+6.91%)
    Sep 20, 2024 0.3180 0.3180 0.2800 0.2806 100,593 -0.04(-11.51%)
    Sep 19, 2024 0.3240 0.3277 0.3006 0.3171 19,663 +0.01(+3.29%)
    Sep 18, 2024 0.3200 0.3290 0.3070 0.3070 74,766 -0.02(-6.69%)
    Sep 17, 2024 0.3200 0.3483 0.3110 0.3290 20,381 +0.01(+2.36%)
    Sep 16, 2024 0.3000 0.3600 0.2934 0.3214 313,439 +0.02(+6.07%)
    Sep 13, 2024 0.3000 0.3200 0.2805 0.3030 104,693 -0.00(-0.69%)
    Sep 12, 2024 0.3120 0.3200 0.2920 0.3051 92,703 -0.01(-1.90%)
    Sep 11, 2024 0.3300 0.3365 0.3106 0.3110 99,819 -0.01(-4.01%)
    Sep 10, 2024 0.3443 0.3550 0.3220 0.3240 154,015 -0.03(-8.73%)
    Sep 09, 2024 0.3366 0.3870 0.3149 0.3550 312,792 +0.01(+2.31%)
    Sep 06, 2024 0.3700 0.3800 0.3405 0.3470 219,072 -0.04(-10.59%)
    Sep 05, 2024 0.3542 0.4649 0.3300 0.3881 1,316,035 +0.01(+2.13%)
    Sep 04, 2024 0.4596 0.4736 0.3301 0.3800 16,338,092 -0.05(-11.67%)
    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.