Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Biomerica, Inc. - Common Stock (NQ: BMRA )

0.6400 -0.0660 (-9.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 0.7100 0.7500 0.6020 0.6400 11,706,894 -0.07(-9.35%)
Jan 16, 2025 1.100 1.270 0.5623 0.7060 394,837,472 +0.36(+101.71%)
Jan 15, 2025 0.3200 0.3700 0.3200 0.3500 368,302 +0.02(+6.84%)
Jan 14, 2025 0.3219 0.3300 0.3150 0.3276 115,455 +0.01(+2.02%)
Jan 13, 2025 0.3499 0.3541 0.3198 0.3211 189,914 -0.03(-8.23%)
Jan 10, 2025 0.3580 0.3589 0.3200 0.3499 233,141 +0.02(+6.64%)
Jan 08, 2025 0.3500 0.3800 0.3270 0.3281 157,032 -0.03(-8.86%)
Jan 07, 2025 0.3720 0.3732 0.3510 0.3600 174,554 -0.00(-0.61%)
Jan 06, 2025 0.3500 0.4111 0.3401 0.3622 692,919 +0.02(+6.50%)
Jan 03, 2025 0.2900 0.3411 0.2900 0.3401 245,869 +0.04(+12.24%)
Jan 02, 2025 0.3100 0.3249 0.2960 0.3030 251,983 +0.00(+0.97%)
Dec 31, 2024 0.3001 0 -0.01(-1.74%)
Dec 30, 2024 0.3200 0.3240 0.3000 0.3054 239,936 -0.01(-3.17%)
Dec 27, 2024 0.3100 0.3229 0.3001 0.3154 162,385 -0.01(-2.95%)
Dec 26, 2024 0.2800 0.3250 0.2701 0.3250 379,164 +0.05(+16.91%)
Dec 24, 2024 0.2700 0.2800 0.2700 0.2780 51,317 +0.01(+2.21%)
Dec 23, 2024 0.2728 0.2800 0.2600 0.2720 167,974 -0.01(-2.47%)
Dec 20, 2024 0.2700 0.2794 0.2661 0.2789 88,138 +0.01(+3.30%)
Dec 19, 2024 0.2970 0.2994 0.2688 0.2700 292,133 -0.02(-7.22%)
Dec 18, 2024 0.3100 0.3226 0.2900 0.2910 194,861 -0.02(-7.62%)
Dec 17, 2024 0.3176 0.3218 0.2965 0.3150 201,102 +0.01(+1.61%)
Dec 16, 2024 0.3010 0.3200 0.3010 0.3100 279,097 -0.00(-1.21%)
Dec 13, 2024 0.2970 0.3140 0.2850 0.3138 196,505 +0.02(+5.94%)
Dec 12, 2024 0.2900 0.3000 0.2719 0.2962 148,922 +0.02(+5.79%)
Dec 11, 2024 0.2873 0.2949 0.2710 0.2800 233,460 -0.02(-6.73%)
Dec 10, 2024 0.3200 0.3200 0.2820 0.3002 267,224 -0.01(-2.50%)
Dec 09, 2024 0.2810 0.3200 0.2810 0.3079 645,566 +0.02(+6.17%)
Dec 06, 2024 0.3400 0.3426 0.2688 0.2900 1,388,222 -0.07(-19.56%)
Dec 05, 2024 0.3634 0.3698 0.3500 0.3605 272,374 -0.01(-3.09%)
Dec 04, 2024 0.3600 0.3900 0.3430 0.3720 591,413 -0.02(-6.23%)
Dec 03, 2024 0.3729 0.3974 0.3500 0.3967 721,808 -0.02(-3.67%)
Dec 02, 2024 0.3600 0.4803 0.3418 0.4118 5,093,127 +0.02(+5.73%)
Nov 29, 2024 0.3920 0.4546 0.3700 0.3895 25,051,822 +0.07(+20.93%)
Nov 27, 2024 0.3026 0.3400 0.3026 0.3221 10,847,021 +0.02(+6.44%)
Nov 26, 2024 0.3200 0.3400 0.3022 0.3026 147,520 -0.02(-5.73%)
Nov 25, 2024 0.3140 0.3400 0.3110 0.3210 165,310 +0.01(+2.23%)
Nov 22, 2024 0.3200 0.3400 0.3133 0.3140 131,732 -0.01(-2.94%)
Nov 21, 2024 0.3150 0.3400 0.3055 0.3235 400,745 -0.00(-0.25%)
Nov 20, 2024 0.3199 0.3300 0.3000 0.3243 36,400 +0.00(+1.38%)
Nov 19, 2024 0.3200 0.3400 0.3100 0.3199 57,450 -0.02(-4.51%)
Nov 18, 2024 0.3491 0.3491 0.3281 0.3350 44,213 -0.01(-4.04%)
Nov 15, 2024 0.3500 0.3600 0.3315 0.3491 48,253 -0.00(-0.82%)
Nov 14, 2024 0.3600 0.3618 0.3420 0.3520 41,880 -0.01(-3.16%)
Nov 13, 2024 0.3623 0.3695 0.3400 0.3635 63,451 -0.01(-1.76%)
Nov 12, 2024 0.3950 0.3950 0.3452 0.3700 95,656 -0.02(-4.71%)
Nov 11, 2024 0.3900 0.3950 0.3700 0.3883 71,801 -0.00(-0.44%)
Nov 08, 2024 0.3900 0.4011 0.3530 0.3900 899,596 +0.01(+2.96%)
Nov 07, 2024 0.3610 0.3900 0.3500 0.3788 157,166 +0.02(+6.11%)
Nov 06, 2024 0.3400 0.3701 0.3390 0.3570 144,021 +0.00(+0.73%)
Nov 05, 2024 0.3620 0.3720 0.3500 0.3544 74,423 -0.00(-0.17%)
Nov 04, 2024 0.3760 0.3760 0.3500 0.3550 92,978 -0.02(-4.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.