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

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

0.2780 +0.0060 (+2.21%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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 (%)
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 +0.00(+0.94%)
Dec 19, 2024 0.2970 0.2994 0.2650 0.2763 315,306 -0.01(-5.05%)
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 272,425 -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%)
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%)
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.