Stock Quote

Biomerica Inc (NQ: BMRA )

3.700 +0.220 (+6.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 3.450 3.743 3.445 3.700 29,820 +0.22(+6.32%)
Nov 30, 2022 3.510 3.610 3.375 3.480 41,424 -0.15(-4.13%)
Nov 29, 2022 3.920 3.990 3.630 3.630 18,579 -0.37(-9.25%)
Nov 28, 2022 4.150 4.150 3.970 4.000 14,853 -0.17(-4.08%)
Nov 25, 2022 4.060 4.170 4.021 4.170 21,112 +0.10(+2.46%)
Nov 23, 2022 4.050 4.100 3.830 4.070 23,106 +0.02(+0.49%)
Nov 22, 2022 3.960 4.100 3.920 4.050 52,550 +0.09(+2.27%)
Nov 21, 2022 3.650 3.990 3.588 3.960 56,760 +0.29(+7.90%)
Nov 18, 2022 3.780 3.800 3.670 3.670 24,882 -0.07(-1.87%)
Nov 17, 2022 3.500 3.750 3.430 3.740 29,329 +0.19(+5.35%)
Nov 16, 2022 3.350 3.590 3.275 3.550 30,516 +0.23(+6.93%)
Nov 15, 2022 3.190 3.350 3.175 3.320 28,038 +0.11(+3.43%)
Nov 14, 2022 3.140 3.300 3.140 3.210 19,756 +0.00(+0.00%)
Nov 11, 2022 3.150 3.260 3.150 3.210 18,762 +0.11(+3.55%)
Nov 10, 2022 3.080 3.180 3.080 3.100 11,764 +0.06(+1.97%)
Nov 09, 2022 3.090 3.189 3.025 3.040 14,719 -0.09(-2.88%)
Nov 08, 2022 3.190 3.212 3.070 3.130 5,505 -0.10(-3.10%)
Nov 07, 2022 3.040 3.230 3.040 3.230 14,632 +0.14(+4.53%)
Nov 04, 2022 3.250 3.250 3.030 3.090 18,239 -0.14(-4.33%)
Nov 03, 2022 3.220 3.297 3.190 3.230 20,014 -0.02(-0.62%)
Nov 02, 2022 3.380 3.481 3.250 3.250 23,557 -0.15(-4.41%)
Nov 01, 2022 3.300 3.470 3.260 3.400 15,528 +0.11(+3.34%)
Oct 31, 2022 3.180 3.360 3.150 3.290 40,245 +0.10(+3.13%)
Oct 28, 2022 3.190 3.260 3.070 3.190 14,553 -0.02(-0.62%)
Oct 27, 2022 3.260 3.260 3.137 3.210 12,319 -0.02(-0.62%)
Oct 26, 2022 2.950 3.270 2.950 3.230 47,597 +0.25(+8.39%)
Oct 25, 2022 2.950 3.041 2.930 2.980 35,895 +0.00(+0.00%)
Oct 24, 2022 3.100 3.100 2.970 2.980 51,458 -0.15(-4.79%)
Oct 21, 2022 3.300 3.300 3.090 3.130 40,419 -0.17(-5.15%)
Oct 20, 2022 3.560 3.647 3.150 3.300 87,731 -0.28(-7.82%)
Oct 19, 2022 3.660 3.700 3.510 3.580 48,992 -0.09(-2.45%)
Oct 18, 2022 3.780 3.830 3.590 3.670 88,178 -0.03(-0.81%)
Oct 17, 2022 3.680 3.880 3.635 3.700 87,067 +0.00(+0.00%)
Oct 14, 2022 5.000 5.250 3.540 3.700 2,935,354 -0.26(-6.57%)
Oct 13, 2022 3.960 4.160 3.867 3.960 37,187 -0.09(-2.22%)
Oct 12, 2022 4.010 4.090 3.985 4.050 34,826 +0.04(+1.00%)
Oct 11, 2022 3.950 4.120 3.865 4.010 58,431 +0.09(+2.43%)
Oct 10, 2022 3.561 3.990 3.560 3.915 52,814 +0.04(+0.90%)
Oct 07, 2022 4.050 4.061 3.760 3.880 39,624 -0.17(-4.20%)
Oct 06, 2022 4.060 4.141 4.050 4.050 32,079 -0.08(-1.94%)
Oct 05, 2022 4.000 4.200 4.000 4.130 42,160 +0.10(+2.48%)
Oct 04, 2022 4.190 4.200 4.000 4.030 56,147 -0.11(-2.66%)
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.