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

Institute of Biomedi (OP: MRES )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 5, 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 (%)
Oct 29, 2021 0.0133 0.0176 0.0133 0.0148 393,938 +0.00(+4.96%)
Oct 28, 2021 0.0136 0.0195 0.0124 0.0141 597,686 +0.00(+0.71%)
Oct 27, 2021 0.0168 0.0168 0.0132 0.0140 486,538 -0.00(-17.65%)
Oct 26, 2021 0.0179 0.0170 1,058,500 -0.00(-14.57%)
Oct 25, 2021 0.0210 0.0210 0.0182 0.0199 405,026 -0.00(-8.29%)
Oct 22, 2021 0.0200 0.0217 0.0200 0.0217 40,001 +0.00(+5.34%)
Oct 21, 2021 0.0214 0.0214 0.0190 0.0206 172,923 -0.00(-3.29%)
Oct 20, 2021 0.0209 0.0218 0.0207 0.0213 252,241 +0.00(+1.91%)
Oct 19, 2021 0.0218 0.0218 0.0209 0.0209 6,000 -0.00(-5.86%)
Oct 18, 2021 0.0224 0.0238 0.0206 0.0222 287,280 +0.00(+7.25%)
Oct 15, 2021 0.0225 0.0239 0.0207 0.0207 223,600 -0.00(-6.33%)
Oct 14, 2021 0.0217 0.0221 0.0202 0.0221 446,311 +0.00(+0.00%)
Oct 13, 2021 0.0203 0.0239 0.0203 0.0221 258,494 -0.00(-6.75%)
Oct 12, 2021 0.0211 0.0249 0.0211 0.0237 42,385 +0.00(+3.04%)
Oct 11, 2021 0.0190 0.0293 0.0190 0.0230 239,460 -0.00(-15.44%)
Oct 08, 2021 0.0220 0.0272 0.0200 0.0272 945,815 +0.00(+21.43%)
Oct 07, 2021 0.0240 0.0257 0.0205 0.0224 448,238 -0.00(-7.05%)
Oct 06, 2021 0.0225 0.0241 0.0225 0.0241 40,300 +0.00(+2.12%)
Oct 05, 2021 0.0250 0.0258 0.0225 0.0236 558,747 -0.00(-5.60%)
Oct 04, 2021 0.0243 0.0251 0.0151 0.0250 939,564 -0.00(-0.40%)
Oct 01, 2021 0.0260 0.0290 0.0251 0.0251 129,800 +0.00(+0.40%)
Sep 30, 2021 0.0271 0.0299 0.0203 0.0250 1,208,521 -0.00(-10.71%)
Sep 29, 2021 0.0271 0.0300 0.0271 0.0280 233,291 +0.00(+3.32%)
Sep 28, 2021 0.0292 0.0300 0.0271 0.0271 199,502 -0.01(-16.62%)
Sep 27, 2021 0.0265 0.0328 0.0265 0.0325 696,466 +0.01(+21.72%)
Sep 24, 2021 0.0340 0.0341 0.0265 0.0267 1,125,527 -0.00(-11.00%)
Sep 23, 2021 0.0291 0.0390 0.0291 0.0300 596,118 -0.00(-8.81%)
Sep 22, 2021 0.0294 0.0369 0.0283 0.0329 371,994 +0.00(+17.50%)
Sep 21, 2021 0.0343 0.0350 0.0259 0.0280 999,531 -0.01(-20.00%)
Sep 20, 2021 0.0380 0.0380 0.0303 0.0350 506,831 -0.00(-4.11%)
Sep 17, 2021 0.0251 0.0384 0.0251 0.0365 1,474,408 +0.00(+11.28%)
Sep 16, 2021 0.0251 0.0367 0.0235 0.0328 2,757,289 +0.00(+9.33%)
Sep 15, 2021 0.0205 0.0310 0.0205 0.0300 2,099,306 +0.01(+50.00%)
Sep 14, 2021 0.0194 0.0217 0.0194 0.0200 81,232 -0.00(-0.50%)
Sep 13, 2021 0.0230 0.0230 0.0186 0.0201 553,754 +0.00(+0.50%)
Sep 10, 2021 0.0242 0.0242 0.0200 0.0200 517,655 -0.00(-1.96%)
Sep 09, 2021 0.0236 0.0236 0.0204 0.0204 19,200 -0.00(-6.85%)
Sep 08, 2021 0.0201 0.0242 0.0200 0.0219 489,793 +0.00(+0.46%)
Sep 07, 2021 0.0210 0.0219 0.0200 0.0218 311,385 -0.00(-1.80%)
Sep 03, 2021 0.0239 0.0239 0.0199 0.0222 1,060,230 +0.00(+8.29%)
Sep 02, 2021 0.0213 0.0244 0.0201 0.0205 209,838 -0.00(-6.82%)
Sep 01, 2021 0.0254 0.0254 0.0204 0.0220 277,286 +0.00(+0.92%)
Aug 31, 2021 0.0247 0.0247 0.0206 0.0218 62,592 -0.00(-2.24%)
Aug 30, 2021 0.0201 0.0250 0.0200 0.0223 337,471 +0.00(+0.90%)
Aug 27, 2021 0.0198 0.0250 0.0198 0.0221 682,346 -0.00(-4.33%)
Aug 26, 2021 0.0248 0.0262 0.0231 0.0231 316,997 -0.00(-12.17%)
Aug 25, 2021 0.0276 0.0276 0.0231 0.0263 935,630 -0.00(-2.59%)
Aug 24, 2021 0.0273 0.0273 0.0248 0.0270 1,006,655 +0.00(+2.66%)
Aug 23, 2021 0.0186 0.0263 0.0186 0.0263 693,295 +0.00(+14.35%)
Aug 20, 2021 0.0269 0.0269 0.0135 0.0230 1,672,901 -0.00(-14.81%)
Aug 19, 2021 0.0255 0.0270 0.0212 0.0270 1,534,164 +0.00(+0.00%)
Aug 18, 2021 0.0197 0.0270 0.0197 0.0270 433,621 +0.00(+1.89%)
Aug 17, 2021 0.0232 0.0284 0.0228 0.0265 820,098 +0.00(+6.85%)
Aug 16, 2021 0.0280 0.0280 0.0227 0.0248 310,271 -0.00(-14.48%)
Aug 13, 2021 0.0284 0.0309 0.0250 0.0290 894,737 +0.00(+1.05%)
Aug 12, 2021 0.0261 0.0334 0.0248 0.0287 1,435,081 +0.00(+4.74%)
Aug 11, 2021 0.0246 0.0300 0.0246 0.0274 953,690 +0.00(+1.11%)
Aug 10, 2021 0.0307 0.0319 0.0155 0.0271 1,236,954 +0.00(+1.12%)
Aug 09, 2021 0.0279 0.0289 0.0250 0.0268 420,822 +0.00(+0.00%)
Aug 06, 2021 0.0261 0.0289 0.0220 0.0268 586,757 +0.00(+1.90%)
Aug 05, 2021 0.0282 0.0291 0.0238 0.0263 895,650 +0.00(+1.15%)
Aug 04, 2021 0.0223 0.0261 0.0195 0.0260 1,334,793 +0.00(+16.07%)
Aug 03, 2021 0.0220 0.0272 0.0185 0.0224 1,742,049 +0.00(+1.82%)
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.