Biomerica Inc (NQ: BMRA )

0.3617 -0.0103 (-2.77%)

Streaming Delayed Price Updated: 11:25 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Biomerica Inc (NQ: BMRA )

Historical Prices