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

Institute of Biomedi (OP: MRES )

0.0077 -0.0013 (-14.44%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 13, 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 30, 2023 0.0095 0.0102 0.0089 0.0102 291,536 -0.00(-0.97%)
Nov 29, 2023 0.0090 0.0105 0.0089 0.0103 841,227 +0.00(+21.18%)
Nov 28, 2023 0.0085 0.0085 0.0085 0.0085 54,000 +0.00(+2.41%)
Nov 27, 2023 0.0079 0.0090 0.0079 0.0083 583,930 +0.00(+5.06%)
Nov 24, 2023 0.0078 0.0080 0.0075 0.0079 353,163 -0.00(-13.19%)
Nov 22, 2023 0.0089 0.0091 0.0075 0.0091 191,600 -0.00(-1.09%)
Nov 21, 2023 0.0098 0.0098 0.0092 0.0092 24,000 +0.00(+5.75%)
Nov 20, 2023 0.0092 0.0095 0.0086 0.0087 238,969 -0.00(-5.43%)
Nov 17, 2023 0.0099 0.0120 0.0092 0.0092 490,174 +0.00(+2.22%)
Nov 16, 2023 0.0100 0.0105 0.0090 0.0090 293,355 -0.00(-9.09%)
Nov 15, 2023 0.0102 0.0122 0.0090 0.0099 865,766 -0.00(-1.00%)
Nov 14, 2023 0.0090 0.0105 0.0090 0.0100 1,739,621 +0.00(+17.65%)
Nov 13, 2023 0.0086 0.0089 0.0084 0.0085 83,686 -0.00(-1.16%)
Nov 10, 2023 0.0087 0.0087 0.0086 0.0086 213,705 -0.00(-1.15%)
Nov 09, 2023 0.0093 0.0097 0.0087 0.0087 442,288 -0.00(-6.45%)
Nov 08, 2023 0.0086 0.0110 0.0086 0.0093 417,953 +0.00(+1.09%)
Nov 07, 2023 0.0095 0.0105 0.0090 0.0092 146,326 +0.00(+2.22%)
Nov 06, 2023 0.0105 0.0108 0.0090 0.0090 262,199 -0.00(-8.16%)
Nov 03, 2023 0.0122 0.0123 0.0098 0.0098 1,924,650 -0.00(-6.67%)
Nov 02, 2023 0.0140 0.0140 0.0100 0.0105 1,675,515 +0.00(+0.00%)
Nov 01, 2023 0.0120 0.0120 0.0099 0.0105 961,138 -0.00(-6.25%)
Oct 31, 2023 0.0094 0.0120 0.0092 0.0112 1,196,221 +0.00(+21.74%)
Oct 30, 2023 0.0089 0.0092 0.0080 0.0092 277,846 +0.00(+16.46%)
Oct 27, 2023 0.0105 0.0105 0.0075 0.0079 4,018,015 -0.00(-22.55%)
Oct 26, 2023 0.0095 0.0109 0.0092 0.0102 107,146 -0.00(-0.97%)
Oct 25, 2023 0.0098 0.0103 0.0096 0.0103 146,980 +0.00(+8.42%)
Oct 24, 2023 0.0100 0.0100 0.0092 0.0095 426,218 -0.00(-5.00%)
Oct 23, 2023 0.0100 0.0110 0.0100 0.0100 827,542 +0.00(+9.89%)
Oct 20, 2023 0.0091 0.0109 0.0091 0.0091 320,635 -0.00(-9.00%)
Oct 19, 2023 0.0100 0.0101 0.0092 0.0100 385,800 +0.00(+0.00%)
Oct 18, 2023 0.0105 0.0105 0.0100 0.0100 136,455 -0.00(-4.76%)
Oct 17, 2023 0.0102 0.0105 0.0100 0.0105 357,131 +0.00(+1.94%)
Oct 16, 2023 0.0099 0.0103 0.0088 0.0103 184,210 +0.00(+4.04%)
Oct 13, 2023 0.0080 0.0102 0.0070 0.0099 3,860,064 +0.00(+15.12%)
Oct 12, 2023 0.0149 0.0169 0.0074 0.0086 4,488,552 -0.00(-33.85%)
Oct 11, 2023 0.0110 0.0148 0.0100 0.0130 2,515,722 +0.00(+13.04%)
Oct 10, 2023 0.0107 0.0116 0.0100 0.0115 2,395,526 +0.00(+0.00%)
Oct 09, 2023 0.0129 0.0129 0.0101 0.0115 764,459 -0.00(-5.74%)
Oct 06, 2023 0.0125 0.0125 0.0112 0.0122 142,588 -0.00(-6.15%)
Oct 05, 2023 0.0125 0.0139 0.0120 0.0130 586,563 +0.00(+4.00%)
Oct 04, 2023 0.0138 0.0147 0.0120 0.0125 468,437 -0.00(-3.85%)
Oct 03, 2023 0.0147 0.0147 0.0130 0.0130 167,458 -0.00(-3.70%)
Oct 02, 2023 0.0125 0.0135 0.0125 0.0135 122,110 +0.00(+8.00%)
Sep 29, 2023 0.0135 0.0137 0.0122 0.0125 233,757 -0.00(-9.42%)
Sep 28, 2023 0.0130 0.0139 0.0130 0.0138 306,410 -0.00(-0.72%)
Sep 27, 2023 0.0139 0.0142 0.0120 0.0139 2,210,654 -0.00(-0.71%)
Sep 26, 2023 0.0158 0.0160 0.0138 0.0140 1,486,784 -0.00(-9.09%)
Sep 25, 2023 0.0155 0.0154 0.0146 0.0154 447,351 +0.00(+6.21%)
Sep 22, 2023 0.0130 0.0170 0.0130 0.0145 2,073,335 +0.00(+12.40%)
Sep 21, 2023 0.0167 0.0170 0.0125 0.0129 6,883,099 -0.00(-20.86%)
Sep 20, 2023 0.0167 0.0202 0.0162 0.0163 5,058,192 -0.00(-6.32%)
Sep 19, 2023 0.0175 0.0175 0.0157 0.0174 1,831,482 -0.00(-0.57%)
Sep 18, 2023 0.0177 0.0201 0.0166 0.0175 2,177,741 +0.00(+0.57%)
Sep 15, 2023 0.0190 0.0195 0.0164 0.0174 1,920,688 -0.00(-10.77%)
Sep 14, 2023 0.0195 0.0200 0.0181 0.0195 2,785,729 +0.00(+0.00%)
Sep 13, 2023 0.0255 0.0255 0.0185 0.0195 1,628,529 -0.01(-23.53%)
Sep 12, 2023 0.0220 0.0260 0.0188 0.0255 2,349,407 +0.00(+13.33%)
Sep 11, 2023 0.0220 0.0237 0.0186 0.0225 1,424,594 -0.00(-6.25%)
Sep 08, 2023 0.0210 0.0240 0.0181 0.0240 2,867,997 +0.00(+20.00%)
Sep 07, 2023 0.0200 0.0220 0.0181 0.0200 1,778,175 -0.00(-6.98%)
Sep 06, 2023 0.0200 0.0219 0.0180 0.0215 3,191,431 +0.00(+7.50%)
Sep 05, 2023 0.0195 0.0205 0.0165 0.0200 1,671,773 -0.00(-2.44%)
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.