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 (%)
Jul 31, 2023 0.0178 0.0190 0.0162 0.0185 1,917,666 +0.00(+2.78%)
Jul 28, 2023 0.0190 0.0190 0.0176 0.0180 1,619,443 -0.00(-5.26%)
Jul 27, 2023 0.0200 0.0200 0.0190 0.0190 690,221 -0.00(-6.86%)
Jul 26, 2023 0.0210 0.0210 0.0184 0.0204 2,135,476 -0.00(-2.86%)
Jul 25, 2023 0.0214 0.0219 0.0185 0.0210 2,124,468 +0.00(+5.00%)
Jul 24, 2023 0.0220 0.0224 0.0185 0.0200 4,239,917 -0.00(-4.76%)
Jul 21, 2023 0.0226 0.0226 0.0200 0.0210 3,298,949 -0.00(-3.67%)
Jul 20, 2023 0.0250 0.0255 0.0207 0.0218 4,946,284 -0.00(-5.63%)
Jul 19, 2023 0.0279 0.0280 0.0226 0.0231 14,633,963 -0.00(-13.81%)
Jul 18, 2023 0.0223 0.0273 0.0202 0.0268 12,486,612 +0.00(+18.06%)
Jul 17, 2023 0.0239 0.0253 0.0221 0.0227 5,212,758 +0.00(+0.89%)
Jul 14, 2023 0.0218 0.0240 0.0181 0.0225 4,739,070 +0.00(+3.21%)
Jul 13, 2023 0.0194 0.0237 0.0188 0.0218 12,407,984 +0.00(+24.57%)
Jul 12, 2023 0.0181 0.0200 0.0168 0.0175 2,475,790 -0.00(-2.78%)
Jul 11, 2023 0.0152 0.0221 0.0152 0.0180 4,784,230 +0.00(+17.65%)
Jul 10, 2023 0.0162 0.0174 0.0153 0.0153 3,381,844 +0.00(+0.00%)
Jul 07, 2023 0.0188 0.0188 0.0131 0.0153 11,511,232 -0.00(-22.73%)
Jul 06, 2023 0.0221 0.0230 0.0180 0.0198 5,912,677 -0.00(-12.78%)
Jul 05, 2023 0.0225 0.0263 0.0220 0.0227 6,790,214 +0.00(+0.44%)
Jul 03, 2023 0.0194 0.0229 0.0180 0.0226 3,883,550 +0.00(+22.16%)
Jun 30, 2023 0.0189 0.0189 0.0160 0.0185 4,028,414 -0.00(-2.63%)
Jun 29, 2023 0.0167 0.0198 0.0150 0.0190 6,686,195 +0.00(+28.38%)
Jun 28, 2023 0.0114 0.0160 0.0110 0.0148 3,956,739 +0.00(+34.55%)
Jun 27, 2023 0.0108 0.0131 0.0101 0.0110 1,045,548 +0.00(+10.00%)
Jun 26, 2023 0.0100 0.0101 0.0086 0.0100 700,000 +0.00(+17.65%)
Jun 23, 2023 0.0110 0.0110 0.0085 0.0085 434,054 -0.00(-9.57%)
Jun 22, 2023 0.0105 0.0113 0.0094 0.0094 172,237 -0.00(-6.93%)
Jun 21, 2023 0.0098 0.0110 0.0091 0.0101 752,987 -0.00(-8.18%)
Jun 20, 2023 0.0103 0.0113 0.0092 0.0110 353,209 +0.00(+0.00%)
Jun 16, 2023 0.0125 0.0138 0.0090 0.0110 3,889,129 +0.00(+0.00%)
Jun 15, 2023 0.0112 0.0125 0.0098 0.0110 1,421,859 +0.00(+10.00%)
Jun 14, 2023 0.0114 0.0126 0.0100 0.0100 858,285 -0.00(-8.26%)
Jun 13, 2023 0.0105 0.0125 0.0100 0.0109 555,411 +0.00(+11.22%)
Jun 12, 2023 0.0103 0.0110 0.0097 0.0098 594,964 -0.00(-2.00%)
Jun 09, 2023 0.0080 0.0112 0.0079 0.0100 2,061,963 +0.00(+25.00%)
Jun 08, 2023 0.0081 0.0093 0.0075 0.0080 1,450,387 -0.00(-11.11%)
Jun 07, 2023 0.0091 0.0111 0.0076 0.0090 4,372,311 +0.00(+4.65%)
Jun 06, 2023 0.0077 0.0096 0.0069 0.0086 1,441,476 -0.00(-4.44%)
Jun 05, 2023 0.0088 0.0115 0.0083 0.0090 621,077 +0.00(+5.88%)
Jun 01, 2023 0.0085 0 -0.00(-12.37%)
May 30, 2023 0.0097 0 -0.00(-2.02%)
May 26, 2023 0.0105 0.0110 0.0081 0.0099 618,077 -0.00(-5.71%)
May 24, 2023 0.0105 0 -0.00(-4.55%)
May 23, 2023 0.0090 0.0110 0.0085 0.0110 194,090 +0.00(+0.00%)
May 22, 2023 0.0080 0.0110 0.0080 0.0110 805,857 +0.00(+22.22%)
May 19, 2023 0.0083 0.0090 0.0083 0.0090 21,649 +0.00(+21.62%)
May 18, 2023 0.0074 0.0074 0.0074 0.0074 7,382 +0.00(+1.37%)
May 17, 2023 0.0082 0.0082 0.0073 0.0073 25,000 -0.00(-1.35%)
May 16, 2023 0.0088 0.0088 0.0074 0.0074 591,016 -0.00(-11.90%)
May 11, 2023 0.0084 0 +0.00(+5.00%)
May 09, 2023 0.0080 0 -0.00(-5.88%)
May 08, 2023 0.0086 0.0086 0.0084 0.0085 133,382 -0.00(-1.16%)
May 04, 2023 0.0086 33 -0.00(-11.34%)
May 03, 2023 0.0095 0.0099 0.0095 0.0097 94,500 +0.00(+2.11%)
May 02, 2023 0.0102 0.0102 0.0095 0.0095 77,111 +0.00(+0.00%)
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.